晶電(2448)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　32.85
0
0%		32.40
-0.45
-1.37%		 　31.70
-0.7
-2.16%		31.55
-0.15
-0.47%		31.65
0.1
0.32%		33.10
1.45
4.58%		33.30
0.2
0.6%		 　33.55
0.25
0.75%		33.65
0.1
0.3%		33.60
-0.05
-0.15%		33.45
-0.15
-0.45%		34.00
0.55
1.64%		 　35.80
1.8
5.29%		 　　　　　　　　33.85
-1.95
-5.45%		34.25
0.4
1.18%		33.35
2 月 　33.95
-0.3
-0.88%		34.20
0.25
0.74%		33.50
-0.7
-2.05%		34.00
0.5
1.49%		33.00
-1
-2.94%		 　32.00
-1
-3.03%		32.90
0.9
2.81%		33.20
0.3
0.91%		32.80
-0.4
-1.2%		32.90
0.1
0.3%		 　32.60
-0.3
-0.91%		31.90
-0.7
-2.15%		32.00
0.1
0.31%		31.55
-0.45
-1.41%		32.00
0.45
1.43%		 　31.80
-0.2
-0.63%		31.65
-0.15
-0.47%		31.20
-0.45
-1.42%		29.20
-2
-6.41%		 32.09
3 月　29.90
0.7
2.4%		30.50
0.6
2.01%		31.50
1
3.28%		33.10
1.6
5.08%		33.45
0.35
1.06%		 　31.80
-1.65
-4.93%		33.05
1.25
3.93%		32.05
-1
-3.03%		29.05
-3
-9.36%		28.50
-0.55
-1.89%		 　27.00
-1.5
-5.26%		27.55
0.55
2.04%		26.55
-1
-3.63%		23.90
-2.65
-9.98%		26.10
2.2
9.21%		 　24.05
-2.05
-7.85%		25.10
1.05
4.37%		26.75
1.65
6.57%		27.00
0.25
0.93%		26.30
-0.7
-2.59%		 　26.20
-0.1
-0.38%		25.80
-0.4
-1.53%		28.24
4 月26.40
0.6
2.33%		 　　　28.55
2.15
8.14%		29.00
0.45
1.58%		29.65
0.65
2.24%		29.25
-0.4
-1.35%		29.50
0.25
0.85%		 　29.65
0.15
0.51%		30.20
0.55
1.85%		30.50
0.3
0.99%		31.40
0.9
2.95%		32.60
1.2
3.82%		 　33.70
1.1
3.37%		33.45
-0.25
-0.74%		35.75
2.3
6.88%		35.30
-0.45
-1.26%		37.95
2.65
7.51%		 　40.25
2.3
6.06%		39.35
-0.9
-2.24%		39.20
-0.15
-0.38%		38.40
-0.8
-2.04%		 33.25
5 月　　　39.15
0.75
1.95%		37.85
-1.3
-3.32%		37.55
-0.3
-0.79%		 39.60
2.05
5.46%		 　39.00
-0.6
-1.52%		39.80
0.8
2.05%		39.65
-0.15
-0.38%		37.55
-2.1
-5.3%		35.70
-1.85
-4.93%		 　35.60
-0.1
-0.28%		36.05
0.45
1.26%		37.80
1.75
4.85%		37.45
-0.35
-0.93%		36.65
-0.8
-2.14%		 　37.70
1.05
2.86%		36.85
-0.85
-2.25%		36.55
-0.3
-0.81%		35.95
-0.6
-1.64%		36.00
0.05
0.14%		 37.45
6 月35.90
-0.1
-0.28%		35.40
-0.5
-1.39%		35.85
0.45
1.27%		37.40
1.55
4.32%		37.40
0
0%		 　37.20
-0.2
-0.53%		36.95
-0.25
-0.67%		38.40
1.45
3.92%		36.90
-1.5
-3.91%		36.70
-0.2
-0.54%		 　37.30
0.6
1.63%		38.00
0.7
1.88%		38.10
0.1
0.26%		 37.45
-0.65
-1.71%		 　37.00
-0.45
-1.2%		36.90
-0.1
-0.27%		36.25
-0.65
-1.76%		 　　　36.25
0
0%		36.85
0.6
1.66%		 37.02
7 月38.00
1.15
3.12%		37.85
-0.15
-0.39%		38.00
0.15
0.4%		 　38.50
0.5
1.32%		38.95
0.45
1.17%		39.00
0.05
0.13%		38.75
-0.25
-0.64%		 　　39.50
0.75
1.94%		40.25
0.75
1.9%		38.10
-2.15
-5.34%		38.35
0.25
0.66%		37.75
-0.6
-1.56%		 　36.70
-1.05
-2.78%		38.25
1.55
4.22%		38.50
0.25
0.65%		39.40
0.9
2.34%		 　　40.00
0.6
1.52%		44.00
4
10%		46.00
2
4.55%		44.70
-1.3
-2.83%		45.40
0.7
1.57%		39.63
8 月 　45.90
0.5
1.1%		45.65
-0.25
-0.54%		45.15
-0.5
-1.1%		44.70
-0.45
-1%		43.30
-1.4
-3.13%		 　　42.55
-0.75
-1.73%		42.15
-0.4
-0.94%		42.95
0.8
1.9%		43.05
0.1
0.23%		 　43.25
0.2
0.46%		41.50
-1.75
-4.05%		40.25
-1.25
-3.01%		36.80
-3.45
-8.57%		38.10
1.3
3.53%		 　38.05
-0.05
-0.13%		39.10
1.05
2.76%		40.00
0.9
2.3%		40.60
0.6
1.5%		39.10
-1.5
-3.69%		 39.90
0.8
2.05%		41.6
9 月42.00
2.1
5.26%		41.85
-0.15
-0.36%		41.50
-0.35
-0.84%		41.05
-0.45
-1.08%		 　40.30
-0.75
-1.83%		 　40.80
0.5
1.24%		40.70
-0.1
-0.25%		 　41.25
0.55
1.35%		 41.70
0.45
1.09%		41.90
0.2
0.48%		40.10
-1.8
-4.3%		 　　37.25
-2.85
-7.11%		 34.80
-2.45
-6.58%		34.50
-0.3
-0.86%		 　　34.45
-0.05
-0.14%		35.35
0.9
2.61%		 39.06
10 月　　　　　37.45
2.1
5.94%		 36.50
-0.95
-2.54%		 　　35.60
-0.9
-2.47%		35.85
0.25
0.7%		36.10
0.25
0.7%		35.45
-0.65
-1.8%		34.30
-1.15
-3.24%		 　　35.15
0.85
2.48%		35.05
-0.1
-0.28%		34.90
-0.15
-0.43%		35.50
0.6
1.72%		 　34.60
-0.9
-2.54%		34.65
0.05
0.14%		34.30
-0.35
-1.01%		33.50
-0.8
-2.33%		33.50
0
0%		 35.11
11 月　33.00
-0.5
-1.49%		34.05
1.05
3.18%		34.50
0.45
1.32%		34.95
0.45
1.3%		35.05
0.1
0.29%		 　34.50
-0.55
-1.57%		34.50
0
0%		35.25
0.75
2.17%		36.25
1
2.84%		35.75
-0.5
-1.38%		 　36.65
0.9
2.52%		 37.30
0.65
1.77%		37.95
0.65
1.74%		 　　38.05
0.1
0.26%		37.35
-0.7
-1.84%		38.15
0.8
2.14%		37.75
-0.4
-1.05%		38.10
0.35
0.93%		 　38.00
-0.1
-0.26%		 36.39
12 月38.20
0.2
0.53%		41.95
3.75
9.82%		 41.20
-0.75
-1.79%		 　41.50
0.3
0.73%		 　　41.80
0.3
0.72%		 　　　41.45
-0.35
-0.84%		 41.50
0.05
0.12%		 　40.85
-0.65
-1.57%		40.00
-0.85
-2.08%		　　　　　　　　　41.12

說明:最高漲幅:10%最低跌幅:-9.98% 最高價:46.00最低價:23.90平均價:36.04,灰色底表示週末,漲141天(114.75)元,跌136天(-105.9)元,平盤6天
10%=2,9%=1,8%=3,7%=2,6%=4,5%=9,4%=7,3%=15,2%=40,1%=40,0%=24,-0%=1,-1%=1,-2%=2,-3%=2,-4%=4,-5%=5,-6%=9,-7%=16,-8%=25,-9%=33,-10%=38,

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 2448 21352279 7506 703230346 32.95 33.20 32.70 32.85 0.50 0% 32.85 40 32.90 36 0.00
2020-01-03 2448 15257108 7644 496852293 33.05 33.15 32.15 32.40 0.45 -1.37% 32.40 81 32.45 6 0.00
2020-01-06 2448 12547558 5655 398893234 32.15 32.20 31.65 31.70 0.70 -2.16% 31.65 467 31.70 3 0.00
2020-01-07 2448 15873750 6776 499568216 31.80 32.10 31.00 31.55 0.15 -0.47% 31.55 21 31.60 9 0.00
2020-01-08 2448 15616680 6571 496068447 31.10 32.25 31.00 31.65 0.10 0.32% 31.65 88 31.70 17 0.00
2020-01-09 2448 34974300 13307 1148380300 32.25 33.15 32.10 33.10 1.45 4.58% 33.05 31 33.10 192 0.00
2020-01-10 2448 19864262 7379 657038355 33.30 33.35 32.60 33.30 0.20 0.6% 33.25 81 33.30 238 0.00
2020-01-13 2448 19983787 7685 669503056 33.70 33.80 33.15 33.55 0.25 0.75% 33.55 100 33.60 32 0.00
2020-01-14 2448 41719478 15439 1417578057 34.30 34.50 33.50 33.65 0.10 0.3% 33.65 329 33.70 19 0.00
2020-01-15 2448 18054206 7746 608620018 33.35 34.20 33.30 33.60 0.05 -0.15% 33.60 148 33.65 25 0.00
2020-01-16 2448 19617159 8419 657185153 33.95 34.00 33.30 33.45 0.15 -0.45% 33.45 334 33.50 2230 0.00
2020-01-17 2448 21534004 7714 729602421 33.70 34.20 33.35 34.00 0.55 1.64% 34.00 16 34.05 135 0.00
2020-01-20 2448 69082834 25819 2147483647 34.10 36.00 34.10 35.80 1.80 5.29% 35.80 92 35.85 605 0.00
2020-01-30 2448 62262977 21704 2129044951 33.80 35.25 33.60 33.85 1.95 -5.45% 33.85 127 33.90 26 0.00
2020-01-31 2448 45390198 18515 1569167779 35.00 35.50 34.00 34.25 0.40 1.18% 34.25 189 34.30 190 0.00
2020-02-03 2448 31631170 11999 1048369647 33.05 33.95 32.20 33.95 0.30 -0.88% 33.95 16 34.00 340 0.00
2020-02-04 2448 22758306 8476 781130600 34.30 34.75 34.00 34.20 0.25 0.74% 34.15 22 34.20 240 0.00
2020-02-05 2448 62704239 23591 2147483647 35.10 35.60 33.50 33.50 0.70 -2.05% 33.50 591 33.55 84 0.00
2020-02-06 2448 23331655 8771 792575020 33.95 34.40 33.60 34.00 0.50 1.49% 33.95 140 34.00 106 0.00
2020-02-07 2448 25604904 11242 851225407 34.05 34.05 32.60 33.00 1.00 -2.94% 33.00 9 33.05 83 0.00
2020-02-10 2448 20665866 9203 663014717 31.90 32.60 31.60 32.00 1.00 -3.03% 32.00 848 32.05 124 0.00
2020-02-11 2448 17684749 7668 574895074 32.50 32.90 32.10 32.90 0.90 2.81% 32.90 19 32.95 149 0.00
2020-02-12 2448 16362902 6718 539370182 32.80 33.20 32.75 33.20 0.30 0.91% 33.15 47 33.20 263 0.00
2020-02-13 2448 18025000 6391 599217000 33.30 33.65 32.75 32.80 0.40 -1.2% 32.80 73 32.85 13 0.00
2020-02-14 2448 10560298 4403 346677332 32.80 33.10 32.60 32.90 0.10 0.3% 32.85 68 32.90 8 0.00
2020-02-17 2448 10918285 4439 357402819 32.55 33.05 32.50 32.60 0.30 -0.91% 32.55 349 32.60 4 0.00
2020-02-18 2448 17922721 7594 575870483 32.30 32.75 31.80 31.90 0.70 -2.15% 31.90 235 31.95 49 0.00
2020-02-19 2448 13192000 6255 421344150 32.05 32.25 31.65 32.00 0.10 0.31% 31.95 121 32.00 5 0.00
2020-02-20 2448 16368821 7020 519116213 32.25 32.25 31.40 31.55 0.45 -1.41% 31.55 164 31.60 67 0.00
2020-02-21 2448 16848000 7146 538211400 31.70 32.20 31.45 32.00 0.45 1.43% 31.95 29 32.00 159 0.00
2020-02-24 2448 6528000 2971 206851900 31.55 31.85 31.50 31.80 0.20 -0.62% 31.80 118 31.85 97 0.00
2020-02-25 2448 11655626 4514 366492593 31.45 31.70 31.10 31.65 0.15 -0.47% 31.60 42 31.65 25 0.00
2020-02-26 2448 7424000 3530 232766150 31.20 31.60 31.20 31.20 0.45 -1.42% 31.20 554 31.25 7 0.00
2020-02-27 2448 44647081 15158 1329727156 30.90 30.90 28.85 29.20 2.00 -6.41% 29.15 29 29.20 105 0.00
2020-03-02 2448 36566069 12653 1065226920 28.50 30.15 28.05 29.90 0.70 2.4% 29.90 23 29.95 45 0.00
2020-03-03 2448 30311000 10013 917371500 30.25 30.60 29.70 30.50 0.60 2.01% 30.45 7 30.50 49 0.00
2020-03-04 2448 45767600 16986 1410910916 30.30 31.80 29.60 31.50 1.00 3.28% 31.50 6 31.55 199 0.00
2020-03-05 2448 70466941 25699 2147483647 32.25 33.65 31.80 33.10 1.60 5.08% 33.10 336 33.15 28 0.00
2020-03-06 2448 41993000 16243 1411750200 33.05 33.95 33.05 33.45 0.35 1.06% 33.45 170 33.50 365 0.00
2020-03-09 2448 35015052 13633 1149471996 33.00 33.80 31.75 31.80 1.65 -4.93% 31.80 308 31.85 10 0.00
2020-03-10 2448 39456188 14551 1265977499 31.50 33.10 30.55 33.05 1.25 3.93% 33.00 164 33.05 284 0.00
2020-03-11 2448 29490971 11764 968414498 32.75 33.50 31.90 32.05 1.00 -3.03% 32.05 122 32.10 58 0.00
2020-03-12 2448 44313449 16854 1331017437 31.75 31.75 28.85 29.05 3.00 -9.36% 29.05 73 29.10 1 0.00
2020-03-13 2448 41010000 15112 1116758900 27.05 28.70 26.40 28.50 0.55 -1.89% 28.50 56 28.55 11 0.00
2020-03-16 2448 31419867 13772 882718678 28.45 29.00 27.00 27.00 1.50 -5.26% 27.00 905 27.05 51 0.00
2020-03-17 2448 35365113 13469 974497611 26.00 28.20 25.90 27.55 0.55 2.04% 27.50 52 27.55 40 0.00
2020-03-18 2448 26363728 10342 724882981 28.30 28.45 26.50 26.55 1.00 -3.63% 26.55 131 26.60 28 0.00
2020-03-19 2448 36201680 12422 897115637 26.55 26.55 23.90 23.90 2.65 -9.98% 0.00 0 23.90 1232 0.00
2020-03-20 2448 23233429 7664 600382720 25.90 26.25 24.95 26.10 2.20 9.21% 26.05 223 26.10 349 0.00
2020-03-23 2448 11521194 5856 282963889 24.60 25.35 24.00 24.05 2.05 -7.85% 24.05 69 24.15 48 0.00
2020-03-24 2448 13032177 5425 329356640 25.20 25.70 24.95 25.10 1.05 4.37% 25.05 158 25.10 64 0.00
2020-03-25 2448 19115505 7898 511775002 26.10 27.25 26.10 26.75 1.65 6.57% 26.75 14 26.80 44 0.00
2020-03-26 2448 12604165 5126 339273862 27.45 27.45 26.55 27.00 0.25 0.93% 26.95 19 27.00 33 0.00
2020-03-27 2448 14009369 5491 378990231 27.55 27.75 26.30 26.30 0.70 -2.59% 26.30 81 26.35 40 0.00
2020-03-30 2448 8639954 3628 222713181 25.30 26.20 25.20 26.20 0.10 -0.38% 26.20 66 26.25 30 0.00
2020-03-31 2448 11051116 4371 289126175 26.80 26.95 25.60 25.80 0.40 -1.53% 25.80 62 25.85 32 0.00
2020-04-01 2448 12924816 4939 337498718 25.70 26.50 25.50 26.40 0.60 2.33% 26.40 35 26.45 27 0.00
2020-04-06 2448 31636339 12529 878586554 27.05 28.70 26.75 28.55 2.15 8.14% 28.55 2 28.60 272 0.00
2020-04-07 2448 28792928 12203 840471191 29.00 29.90 28.80 29.00 0.45 1.58% 28.95 89 29.00 27 0.00
2020-04-08 2448 15970701 6734 466703869 28.70 29.70 28.70 29.65 0.65 2.24% 29.60 36 29.65 58 0.00
2020-04-09 2448 32222267 12431 959895421 30.50 30.85 28.95 29.25 0.40 -1.35% 29.25 2 29.30 598 0.00
2020-04-10 2448 11870388 5663 350386488 29.25 29.85 29.20 29.50 0.25 0.85% 29.50 127 29.55 31 0.00
2020-04-13 2448 18433176 7915 553232302 29.60 30.40 29.60 29.65 0.15 0.51% 29.65 14 29.70 2 0.00
2020-04-14 2448 14257312 5686 430212563 30.10 30.40 29.95 30.20 0.55 1.85% 30.15 55 30.20 135 0.00
2020-04-15 2448 25359822 10100 777105677 30.55 31.30 30.25 30.50 0.30 0.99% 30.50 91 30.55 95 0.00
2020-04-16 2448 21673044 9238 671599777 30.20 31.60 30.00 31.40 0.90 2.95% 31.35 20 31.40 136 0.00
2020-04-17 2448 50951857 21397 1659425042 32.50 33.15 31.80 32.60 1.20 3.82% 32.55 22 32.60 22 0.00
2020-04-20 2448 54190959 21390 1808298781 32.80 33.85 32.50 33.70 1.10 3.37% 33.65 115 33.70 394 0.00
2020-04-21 2448 55976684 24224 1890377633 33.60 34.65 32.90 33.45 0.25 -0.74% 33.40 8 33.45 295 0.00
2020-04-22 2448 89113738 36424 2147483647 33.50 35.80 33.10 35.75 2.30 6.88% 35.70 206 35.75 206 0.00
2020-04-23 2448 65827538 26149 2147483647 35.90 36.40 35.05 35.30 0.45 -1.26% 35.30 120 35.35 18 0.00
2020-04-24 2448 93115933 38261 2147483647 35.50 38.20 35.45 37.95 2.65 7.51% 37.95 26 38.00 521 0.00
2020-04-27 2448 109890460 46403 2147483647 39.00 41.15 39.00 40.25 2.30 6.06% 40.25 176 40.30 197 0.00
2020-04-28 2448 63212280 27205 2147483647 40.40 40.45 38.85 39.35 0.90 -2.24% 39.30 320 39.35 73 0.00
2020-04-29 2448 55694762 22880 2147483647 40.00 40.35 38.70 39.20 0.15 -0.38% 39.20 192 39.25 41 0.00
2020-04-30 2448 57215782 23187 2147483647 39.20 39.60 38.20 38.40 0.80 -2.04% 38.40 249 38.45 84 0.00
2020-05-04 2448 46861016 18474 1804626994 37.75 39.15 37.30 39.15 0.75 1.95% 39.10 315 39.15 122 0.00
2020-05-05 2448 49145020 20545 1890443510 39.20 39.45 37.80 37.85 1.30 -3.32% 37.85 590 37.90 22 0.00
2020-05-06 2448 33147000 14188 1254861050 38.00 38.40 37.40 37.55 0.30 -0.79% 37.55 191 37.60 63 0.00
2020-05-08 2448 43577919 17795 1716883386 40.00 40.00 38.90 39.60 0.25 5.46% 39.55 39 39.60 161 0.00
2020-05-11 2448 61285995 25211 2147483647 40.45 40.95 39.00 39.00 0.60 -1.52% 39.00 603 39.05 22 0.00
2020-05-12 2448 42556000 18300 1692320050 39.50 40.20 39.20 39.80 0.80 2.05% 39.80 226 39.85 5 0.00
2020-05-13 2448 24316000 10645 959273550 39.60 39.85 38.90 39.65 0.15 -0.38% 39.60 158 39.65 4 0.00
2020-05-14 2448 50335000 21677 1929845550 38.95 39.25 37.55 37.55 2.10 -5.3% 37.55 308 37.60 104 0.00
2020-05-15 2448 60316000 25412 2147483647 37.60 38.20 35.30 35.70 1.85 -4.93% 35.70 351 35.75 37 0.00
2020-05-18 2448 37279124 15364 1345208100 35.85 36.90 35.50 35.60 0.10 -0.28% 35.60 20 35.65 24 0.00
2020-05-19 2448 14491000 6757 522758650 36.30 36.40 35.75 36.05 0.45 1.26% 36.05 120 36.10 10 0.00
2020-05-20 2448 51200000 23268 1909380400 36.45 37.85 36.20 37.80 1.75 4.85% 37.75 36 37.80 178 0.00
2020-05-21 2448 30559000 13029 1151812300 38.05 38.30 37.05 37.45 0.35 -0.93% 37.40 138 37.45 20 0.00
2020-05-22 2448 21243000 10271 789798000 37.25 37.90 36.65 36.65 0.80 -2.14% 36.65 82 36.70 3 0.00
2020-05-25 2448 23267000 10148 863861400 37.15 37.80 36.00 37.70 1.05 2.86% 37.70 33 37.75 139 0.00
2020-05-26 2448 21655444 9458 803267728 37.25 37.60 36.75 36.85 0.85 -2.25% 36.85 273 36.90 9 0.00
2020-05-27 2448 15073000 6688 555617450 37.00 37.40 36.50 36.55 0.30 -0.81% 36.55 45 36.60 4 0.00
2020-05-28 2448 20190000 8617 735944000 37.00 37.30 35.80 35.95 0.60 -1.64% 35.95 63 36.00 172 0.00
2020-05-29 2448 17214000 6835 617926200 35.85 36.25 35.60 36.00 0.05 0.14% 35.95 18 36.00 953 0.00
2020-06-01 2448 15356000 6703 552889700 36.20 36.45 35.60 35.90 0.10 -0.28% 35.85 22 35.90 12 0.00
2020-06-02 2448 21340156 9540 757747332 36.10 36.25 35.10 35.40 0.50 -1.39% 35.35 2 35.40 30 0.00
2020-06-03 2448 15002000 6100 537166450 35.70 36.15 35.50 35.85 0.45 1.27% 35.80 190 35.85 26 0.00
2020-06-04 2448 41754000 17561 1542177050 36.15 37.50 36.00 37.40 1.55 4.32% 37.40 142 37.45 146 0.00
2020-06-05 2448 27753000 11546 1037894400 37.25 37.85 36.80 37.40 0.00 0% 37.35 10 37.40 105 0.00
2020-06-08 2448 24791000 10401 939847200 38.10 38.50 37.20 37.20 0.20 -0.53% 37.15 65 37.30 1 0.00
2020-06-09 2448 16210000 7220 602623200 37.00 37.75 36.60 36.95 0.25 -0.67% 36.90 135 36.95 45 0.00
2020-06-10 2448 25540000 11071 966248700 37.25 38.40 37.15 38.40 1.45 3.92% 38.35 54 38.40 66 0.00
2020-06-11 2448 36488000 15780 1382496100 38.60 38.80 36.90 36.90 1.50 -3.91% 36.90 123 36.95 55 0.00
2020-06-12 2448 29904000 12815 1070211250 34.85 36.75 34.80 36.70 0.20 -0.54% 36.65 27 36.70 42 0.00
2020-06-15 2448 43230000 17489 1633096900 37.05 38.35 36.95 37.30 0.60 1.63% 37.25 99 37.30 247 0.00
2020-06-16 2448 21153000 9023 805558650 38.35 38.45 37.80 38.00 0.70 1.88% 38.00 284 38.05 137 0.00
2020-06-17 2448 12625550 5542 479730606 38.00 38.30 37.80 38.10 0.10 0.26% 38.05 5 38.10 822 0.00
2020-06-19 2448 84467067 33060 2147483647 40.90 40.90 37.30 37.45 0.00 -1.71% 37.45 101 37.50 126 0.00
2020-06-22 2448 28700821 12145 1074547161 38.00 38.45 36.65 37.00 0.45 -1.2% 36.95 26 37.00 1550 0.00
2020-06-23 2448 15518807 6993 575760987 37.60 37.70 36.85 36.90 0.10 -0.27% 36.90 214 36.95 70 0.00
2020-06-24 2448 16670542 7192 608939042 37.15 37.30 36.15 36.25 0.65 -1.76% 36.25 97 36.30 39 0.00
2020-06-29 2448 16238031 6508 585888243 35.80 36.70 35.65 36.25 0.00 0% 36.20 114 36.25 36 0.00
2020-06-30 2448 11659622 4499 426473320 36.55 36.90 36.20 36.85 0.60 1.66% 36.85 242 36.90 211 0.00
2020-07-01 2448 43121238 17000 1646929144 37.30 38.80 37.30 38.00 1.15 3.12% 37.95 141 38.00 173 0.00
2020-07-02 2448 12402893 5338 470477149 38.10 38.25 37.70 37.85 0.15 -0.39% 37.85 33 37.90 59 0.00
2020-07-03 2448 17394301 7296 664835388 38.10 38.60 38.00 38.00 0.15 0.4% 38.00 557 38.05 57 0.00
2020-07-06 2448 29846509 11753 1157499243 38.50 39.25 38.40 38.50 0.50 1.32% 38.50 89 38.55 48 0.00
2020-07-07 2448 39241896 15804 1539135626 39.45 39.80 38.20 38.95 0.45 1.17% 38.95 205 39.00 81 0.00
2020-07-08 2448 30883136 12922 1221600114 39.45 40.10 38.95 39.00 0.05 0.13% 39.00 1 39.05 15 0.00
2020-07-09 2448 25954733 9565 1023078047 39.75 39.95 38.70 38.75 0.25 -0.64% 38.75 33 38.80 22 0.00
2020-07-13 2448 26234479 10471 1042225539 40.20 40.35 39.30 39.50 0.50 1.94% 39.50 81 39.55 8 0.00
2020-07-14 2448 52127743 19210 2077119166 39.65 40.35 38.80 40.25 0.75 1.9% 40.20 82 40.25 271 0.00
2020-07-15 2448 50937070 20641 2003731895 40.80 40.90 38.10 38.10 2.15 -5.34% 38.10 775 38.15 12 0.00
2020-07-16 2448 22810230 8710 880852662 38.80 39.15 38.10 38.35 0.25 0.66% 38.35 23 38.40 11 0.00
2020-07-17 2448 15907813 6832 606202914 38.65 38.75 37.60 37.75 0.60 -1.56% 37.75 76 37.80 33 0.00
2020-07-20 2448 22372937 9613 822969813 37.90 37.95 36.25 36.70 1.05 -2.78% 36.70 5 36.75 28 0.00
2020-07-21 2448 19803829 7738 748327283 36.95 38.30 36.95 38.25 1.55 4.22% 38.20 87 38.25 138 0.00
2020-07-22 2448 12840752 5055 495173134 38.30 38.90 38.30 38.50 0.25 0.65% 38.45 21 38.50 177 0.00
2020-07-23 2448 27718441 9836 1084924669 38.75 39.50 38.50 39.40 0.90 2.34% 39.40 46 39.45 677 0.00
2020-07-27 2448 45829005 17157 1819800910 39.10 40.20 38.80 40.00 1.45 1.52% 39.95 20 40.00 1375 0.00
2020-07-28 2448 145311194 47252 2147483647 41.00 44.00 41.00 44.00 4.00 10% 44.00 12588 0.00 0 0.00
2020-07-29 2448 110428537 46635 2147483647 44.45 46.00 43.25 46.00 2.00 4.55% 46.00 48 46.05 130 0.00
2020-07-30 2448 69184724 27757 2147483647 45.80 46.30 44.60 44.70 1.30 -2.83% 44.70 21 44.75 19 0.00
2020-07-31 2448 77595718 32397 2147483647 45.50 46.60 44.80 45.40 0.70 1.57% 45.40 39 45.45 60 0.00
2020-08-03 2448 31911343 13686 1452810869 45.50 46.00 44.85 45.90 0.50 1.1% 45.85 82 45.90 49 0.00
2020-08-04 2448 24602547 10666 1129372519 46.45 46.50 45.60 45.65 0.25 -0.54% 45.65 121 45.70 11 0.00
2020-08-05 2448 24972818 10847 1139785932 45.70 46.40 45.15 45.15 0.50 -1.1% 45.10 499 45.15 23 0.00
2020-08-06 2448 41915024 17398 1915771290 45.30 46.90 44.70 44.70 0.45 -1% 44.70 574 44.75 16 0.00
2020-08-07 2448 38514365 15966 1689371419 44.70 45.30 43.00 43.30 1.40 -3.13% 43.25 65 43.30 17 0.00
2020-08-11 2448 20239904 8919 862137036 42.60 43.20 42.00 42.55 0.00 -1.73% 42.55 30 42.60 45 0.00
2020-08-12 2448 18846341 8420 796526190 42.55 42.80 42.00 42.15 0.40 -0.94% 42.15 12 42.20 3 0.00
2020-08-13 2448 40381730 18086 1750049921 42.75 44.10 42.70 42.95 0.80 1.9% 42.95 57 43.00 27 0.00
2020-08-14 2448 15281380 6735 656638738 42.95 43.35 42.35 43.05 0.10 0.23% 43.05 53 43.10 10 0.00
2020-08-17 2448 18002622 8159 782322325 43.30 44.00 43.00 43.25 0.20 0.46% 43.20 25 43.25 20 0.00
2020-08-18 2448 24705728 11898 1038696393 43.40 43.50 41.50 41.50 1.75 -4.05% 41.50 848 41.55 37 0.00
2020-08-19 2448 27732093 12680 1126731875 41.55 41.80 40.00 40.25 1.25 -3.01% 40.25 53 40.30 81 0.00
2020-08-20 2448 49512864 19618 1864489268 40.25 40.30 36.25 36.80 3.45 -8.57% 36.80 303 36.85 80 0.00
2020-08-21 2448 26285034 11277 1003674628 38.00 38.80 37.65 38.10 1.30 3.53% 38.10 164 38.15 8 0.00
2020-08-24 2448 18067808 7759 683694084 38.00 38.55 36.85 38.05 0.05 -0.13% 38.05 24 38.10 4 0.00
2020-08-25 2448 20091406 8914 786457097 38.55 39.80 38.40 39.10 1.05 2.76% 39.05 376 39.10 6 0.00
2020-08-26 2448 20766258 9325 826415828 38.50 40.25 38.50 40.00 0.90 2.3% 39.95 12 40.00 32 0.00
2020-08-27 2448 20490383 9847 831608621 40.25 41.10 40.05 40.60 0.60 1.5% 40.60 64 40.65 53 0.00
2020-08-28 2448 21579350 10367 853835394 40.30 40.50 39.00 39.10 1.50 -3.69% 39.10 223 39.15 80 0.00
2020-08-31 2448 10764599 4915 428329783 39.80 40.30 39.50 39.90 0.80 2.05% 39.85 4 39.90 217 0.00
2020-09-01 2448 32116343 14461 1323223656 40.05 42.10 39.95 42.00 2.10 5.26% 41.95 76 42.00 302 0.00
2020-09-02 2448 21408929 10111 899953055 42.20 42.80 41.45 41.85 0.15 -0.36% 41.80 164 41.85 88 0.00
2020-09-03 2448 12064610 6143 505652875 42.50 42.50 41.50 41.50 0.35 -0.84% 41.50 208 41.55 1 0.00
2020-09-04 2448 17681616 7756 717258608 39.70 41.30 39.65 41.05 0.45 -1.08% 41.05 71 41.10 75 0.00
2020-09-07 2448 10016440 4763 407567961 41.00 41.30 40.25 40.30 0.75 -1.83% 40.30 37 40.35 26 0.00
2020-09-10 2448 22381001 9971 917249968 40.30 41.65 40.00 40.80 1.20 1.24% 40.80 148 40.85 16 0.00
2020-09-11 2448 13830287 5593 563871815 40.80 41.35 40.15 40.70 0.10 -0.25% 40.65 41 40.70 60 0.00
2020-09-14 2448 18823085 8852 782029088 41.90 42.30 40.90 41.25 0.55 1.35% 41.25 68 41.30 38 0.00
2020-09-16 2448 15341243 7330 641100870 41.75 42.20 41.35 41.70 0.25 1.09% 41.70 15 41.75 70 0.00
2020-09-17 2448 9762497 4632 409588387 41.75 42.40 41.60 41.90 0.20 0.48% 41.90 27 41.95 151 0.00
2020-09-18 2448 52398408 24233 2120020069 41.90 42.30 39.90 40.10 1.80 -4.3% 40.10 183 40.15 29 0.00
2020-09-22 2448 52734570 21951 1936564472 36.60 37.60 35.90 37.25 0.25 -7.11% 37.20 38 37.25 139 0.00
2020-09-24 2448 35873630 16019 1265664446 35.95 36.05 34.75 34.80 1.75 -6.58% 34.80 517 34.85 41 0.00
2020-09-25 2448 26675692 11763 929741560 35.20 35.80 33.60 34.50 0.30 -0.86% 34.50 155 34.55 31 0.00
2020-09-29 2448 10345191 5015 359698174 35.30 35.55 34.40 34.45 0.55 -0.14% 34.45 9 34.50 1 0.00
2020-09-30 2448 10835189 4936 378161787 34.55 35.35 34.05 35.35 0.90 2.61% 35.30 42 35.35 50 0.00
2020-10-06 2448 30129362 12747 1104061581 35.60 37.55 35.35 37.45 2.15 5.94% 37.45 35 37.50 297 0.00
2020-10-08 2448 22975674 9442 850784355 37.80 37.90 36.50 36.50 0.90 -2.54% 36.50 971 36.55 26 0.00
2020-10-12 2448 15029000 7398 540238700 36.50 36.75 35.50 35.60 0.90 -2.47% 35.60 77 35.65 9 0.00
2020-10-13 2448 9744552 4405 350187122 35.75 36.25 35.40 35.85 0.25 0.7% 35.80 86 35.85 9 0.00
2020-10-14 2448 8046849 3544 290917772 35.65 36.35 35.65 36.10 0.25 0.7% 36.10 5 36.15 11 0.00
2020-10-15 2448 17157026 7567 614258514 36.25 36.65 35.35 35.45 0.65 -1.8% 35.40 129 35.45 14 0.00
2020-10-16 2448 20924139 9879 728079388 35.70 35.75 34.20 34.30 1.15 -3.24% 34.30 470 34.35 55 0.00
2020-10-20 2448 6256517 2847 219450162 35.15 35.30 34.70 35.15 0.05 2.48% 35.15 18 35.20 74 0.00
2020-10-21 2448 17961709 8363 639683302 35.40 36.10 35.05 35.05 0.10 -0.28% 35.05 90 35.10 1 0.00
2020-10-22 2448 8715492 3759 303031810 34.90 35.05 34.55 34.90 0.15 -0.43% 34.90 30 34.95 35 0.00
2020-10-23 2448 11511741 4717 402752668 34.95 35.50 34.50 35.50 0.60 1.72% 35.45 1 35.50 448 0.00
2020-10-26 2448 13293207 5841 462984328 35.50 35.50 34.50 34.60 0.90 -2.54% 34.60 176 34.65 4 0.00
2020-10-27 2448 5403553 2698 186644992 34.40 34.75 34.10 34.65 0.05 0.14% 34.65 6 34.70 48 0.00
2020-10-28 2448 6140249 3049 211732486 34.60 34.90 34.30 34.30 0.35 -1.01% 34.30 300 34.35 108 0.00
2020-10-29 2448 13425968 6481 449034345 33.80 33.85 33.10 33.50 0.80 -2.33% 33.50 100 33.55 96 0.00
2020-10-30 2448 7465098 3876 250602971 33.55 33.85 33.30 33.50 0.00 0% 33.45 6 33.50 151 0.00
2020-11-02 2448 8262771 4002 273142993 33.45 33.70 32.80 33.00 0.50 -1.49% 33.00 94 33.05 3 0.00
2020-11-03 2448 11029980 5071 375429167 33.50 34.40 33.40 34.05 1.05 3.18% 34.00 85 34.05 18 0.00
2020-11-04 2448 36997950 15528 1296711521 34.65 35.90 34.35 34.50 0.45 1.32% 34.50 25 34.55 7 0.00
2020-11-05 2448 9249258 4260 321212003 34.70 35.00 34.35 34.95 0.45 1.3% 34.90 22 34.95 204 0.00
2020-11-06 2448 12996302 5363 459269091 35.80 35.85 35.00 35.05 0.10 0.29% 35.00 355 35.05 6 0.00
2020-11-09 2448 13935534 6048 483281721 35.40 35.40 34.40 34.50 0.55 -1.57% 34.50 44 34.55 12 0.00
2020-11-10 2448 11548744 4820 401513669 34.65 35.15 34.30 34.50 0.00 0% 34.50 56 34.55 6 0.00
2020-11-11 2448 9946020 4313 348482630 34.75 35.30 34.60 35.25 0.75 2.17% 35.20 32 35.25 24 0.00
2020-11-12 2448 25206465 11300 905714333 35.60 36.30 35.40 36.25 1.00 2.84% 36.20 46 36.25 43 0.00
2020-11-13 2448 26675863 11107 953652376 36.00 36.25 35.20 35.75 0.50 -1.38% 35.70 68 35.75 19 0.00
2020-11-16 2448 24724385 10134 897339588 35.85 37.20 35.40 36.65 0.90 2.52% 36.65 137 36.70 88 0.00
2020-11-18 2448 34323650 16483 1293613035 37.60 38.45 37.20 37.30 0.30 1.77% 37.25 519 37.30 122 0.00
2020-11-19 2448 20485502 9015 770915079 37.25 38.10 37.05 37.95 0.65 1.74% 37.90 55 37.95 256 0.00
2020-11-23 2448 19849812 7338 755864153 38.40 38.50 37.75 38.05 0.05 0.26% 38.05 48 38.10 113 0.00
2020-11-24 2448 23227951 9412 883602086 38.25 38.55 37.20 37.35 0.70 -1.84% 37.35 92 37.40 114 0.00
2020-11-25 2448 36162241 14047 1389469742 37.70 39.25 37.60 38.15 0.80 2.14% 38.15 160 38.20 33 0.00
2020-11-26 2448 22703081 8626 858852216 38.20 38.40 37.50 37.75 0.40 -1.05% 37.70 271 37.75 65 0.00
2020-11-27 2448 15437403 5629 586131712 37.85 38.20 37.55 38.10 0.35 0.93% 38.10 175 38.15 186 0.00
2020-11-30 2448 21752810 7792 837304369 38.35 39.10 38.00 38.00 0.10 -0.26% 38.00 107 38.10 8 0.00
2020-12-01 2448 18620093 7737 707811444 38.20 38.40 37.50 38.20 0.20 0.53% 38.15 65 38.20 154 0.00
2020-12-02 2448 119059925 41853 2147483647 38.60 41.95 38.45 41.95 3.75 9.82% 41.95 92 42.00 6444 0.00
2020-12-04 2448 52035684 21196 2132589476 40.20 41.80 39.75 41.20 1.15 -1.79% 41.15 101 41.20 308 0.00
2020-12-07 2448 87324009 34861 2147483647 42.30 43.60 41.35 41.50 0.30 0.73% 41.45 168 41.50 5 0.00
2020-12-11 2448 47055887 18129 2009698018 44.20 44.50 41.15 41.80 1.60 0.72% 41.80 80 41.85 12 0.00
2020-12-16 2448 16707979 8558 694258929 41.50 41.90 41.15 41.45 0.65 -0.84% 41.40 97 41.45 191 0.00
2020-12-18 2448 20268911 7647 847740998 42.50 42.65 41.35 41.50 0.50 0.12% 41.50 2 41.55 37 0.00
2020-12-21 2448 17178357 7026 704890387 41.70 41.90 40.60 40.85 0.65 -1.57% 40.85 68 40.90 104 0.00
2020-12-22 2448 26306693 10756 1074905337 40.85 41.75 39.90 40.00 0.85 -2.08% 39.95 65 40.00 27 0.00