聯發科(2454)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　441.50
0
0%		434.50
-7
-1.59%		 　424.00
-10.5
-2.42%		426.00
2
0.47%		430.50
4.5
1.06%		437.00
6.5
1.51%		432.00
-5
-1.14%		 　422.00
-10
-2.31%		416.00
-6
-1.42%		416.00
0
0%		421.00
5
1.2%		420.50
-0.5
-0.12%		 　419.00
-1.5
-0.36%		 　　　　　　　　383.50
-35.5
-8.47%		388.00
4.5
1.17%		418.95
2 月 　382.00
-6
-1.55%		390.50
8.5
2.23%		381.00
-9.5
-2.43%		382.00
1
0.26%		381.00
-1
-0.26%		 　380.00
-1
-0.26%		390.00
10
2.63%		401.50
11.5
2.95%		408.50
7
1.74%		405.50
-3
-0.73%		 　398.00
-7.5
-1.85%		392.00
-6
-1.51%		388.50
-3.5
-0.89%		394.00
5.5
1.42%		388.00
-6
-1.52%		 　377.00
-11
-2.84%		378.50
1.5
0.4%		375.00
-3.5
-0.92%		360.00
-15
-4%		 383.04
3 月　363.00
3
0.83%		372.00
9
2.48%		370.50
-1.5
-0.4%		385.00
14.5
3.91%		378.50
-6.5
-1.69%		 　366.50
-12
-3.17%		373.50
7
1.91%		363.00
-10.5
-2.81%		336.00
-27
-7.44%		341.00
5
1.49%		 　320.00
-21
-6.16%		315.50
-4.5
-1.41%		301.50
-14
-4.44%		274.00
-27.5
-9.12%		301.00
27
9.85%		 　308.00
7
2.33%		330.00
22
7.14%		334.50
4.5
1.36%		343.50
9
2.69%		340.00
-3.5
-1.02%		 　336.50
-3.5
-1.03%		327.50
-9
-2.67%		338.92
4 月334.00
6.5
1.98%		 　　　341.00
7
2.1%		347.00
6
1.76%		349.50
2.5
0.72%		351.50
2
0.57%		350.00
-1.5
-0.43%		 　351.50
1.5
0.43%		365.50
14
3.98%		365.50
0
0%		361.50
-4
-1.09%		368.00
6.5
1.8%		 　370.00
2
0.54%		353.50
-16.5
-4.46%		346.00
-7.5
-2.12%		351.00
5
1.45%		348.50
-2.5
-0.71%		 　372.00
23.5
6.74%		375.00
3
0.81%		398.00
23
6.13%		415.00
17
4.27%		 361.92
5 月　　　399.50
-15.5
-3.73%		401.50
2
0.5%		408.00
6.5
1.62%		 411.50
3.5
0.86%		 　410.00
-1.5
-0.36%		407.00
-3
-0.73%		420.00
13
3.19%		411.00
-9
-2.14%		411.00
0
0%		 　440.50
29.5
7.18%		462.00
21.5
4.88%		470.00
8
1.73%		464.50
-5.5
-1.17%		442.00
-22.5
-4.84%		 　460.00
18
4.07%		460.00
0
0%		464.50
4.5
0.98%		460.00
-4.5
-0.97%		463.00
3
0.65%		 436.44
6 月461.50
-1.5
-0.32%		485.00
23.5
5.09%		490.00
5
1.03%		490.00
0
0%		494.00
4
0.82%		 　494.50
0.5
0.1%		497.50
3
0.61%		500.00
2.5
0.5%		496.50
-3.5
-0.7%		492.50
-4
-0.81%		 　492.50
0
0%		510.00
17.5
3.55%		510.00
0
0%		513.00
3
0.59%		546.00
33
6.43%		 　576.00
30
5.49%		574.00
-2
-0.35%		580.00
6
1.05%		 　　　565.00
-15
-2.59%		579.00
14
2.48%		 522.08
7 月577.00
-2
-0.35%		574.00
-3
-0.52%		585.00
11
1.92%		 　589.00
4
0.68%		618.00
29
4.92%		661.00
43
6.96%		651.00
-10
-1.51%		 　　629.00
-22
-3.38%		611.00
-18
-2.86%		609.00
-2
-0.33%		599.00
-10
-1.64%		607.00
8
1.34%		 　601.00
-6
-0.99%		637.00
36
5.99%		664.00
27
4.24%		677.00
13
1.96%		 　　728.00
51
7.53%		680.00
-48
-6.59%		682.00
2
0.29%		683.00
1
0.15%		701.00
18
2.64%		636.4
8 月 　696.00
-5
-0.71%		732.00
36
5.17%		730.00
-2
-0.27%		732.00
2
0.27%		705.00
-27
-3.69%		 　　693.00
-12
-1.7%		680.00
-13
-1.88%		684.00
4
0.59%		680.00
-4
-0.58%		 　685.00
5
0.74%		617.00
-68
-9.93%		609.00
-8
-1.3%		565.00
-44
-7.22%		604.00
39
6.9%		 　585.00
-19
-3.15%		589.00
4
0.68%		578.00
-11
-1.87%		558.00
-20
-3.46%		574.00
16
2.87%		 556.00
-18
-3.14%		639.35
9 月576.00
20
3.6%		596.00
20
3.47%		603.00
7
1.17%		603.00
0
0%		 　598.00
-5
-0.83%		 　599.00
1
0.17%		595.00
-4
-0.67%		 　609.00
14
2.35%		 617.00
8
1.31%		599.00
-18
-2.92%		611.00
12
2%		 　　603.00
-8
-1.31%		 600.00
-3
-0.5%		585.00
-15
-2.5%		 　　610.00
25
4.27%		607.00
-3
-0.49%		 602.58
10 月　　　　　615.00
8
1.32%		 670.00
55
8.94%		 　　714.00
44
6.57%		699.00
-15
-2.1%		689.00
-10
-1.43%		689.00
0
0%		680.00
-9
-1.31%		 　　697.00
17
2.5%		691.00
-6
-0.86%		688.00
-3
-0.43%		678.00
-10
-1.45%		 　674.00
-4
-0.59%		685.00
11
1.63%		681.00
-4
-0.58%		684.00
3
0.44%		678.00
-6
-0.88%		 681.9
11 月　653.00
-25
-3.69%		665.00
12
1.84%		677.00
12
1.8%		696.00
19
2.81%		700.00
4
0.57%		 　702.00
2
0.29%		686.00
-16
-2.28%		676.00
-10
-1.46%		673.00
-3
-0.44%		675.00
2
0.3%		 　694.00
19
2.81%		 728.00
34
4.9%		733.00
5
0.69%		 　　743.00
10
1.36%		742.00
-1
-0.13%		724.00
-18
-2.43%		730.00
6
0.83%		725.00
-5
-0.68%		 　704.00
-21
-2.9%		 703.76
12 月697.00
-7
-0.99%		712.00
15
2.15%		 705.00
-7
-0.98%		 　704.00
-1
-0.14%		 　　707.00
3
0.43%		 　　　701.00
-6
-0.85%		 699.00
-2
-0.29%		 　708.00
9
1.29%		703.00
-5
-0.71%		 　715.00
12
1.71%		 　740.00
25
3.5%		734.00
-6
-0.81%		746.00
12
1.63%		　711.9

說明:最高漲幅:9.85%最低跌幅:-9.93% 最高價:746.00最低價:274.00平均價:532.82,灰色底表示週末,漲141天(1822)元,跌137天(-1382.5)元,平盤11天
10%=1,9%=2,8%=2,7%=9,6%=3,5%=8,4%=12,3%=12,2%=27,1%=47,0%=29,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=3,-6%=8,-7%=21,-8%=24,-9%=26,-10%=48,

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 2454 6237434 4171 2147483647 445.00 446.00 440.50 441.50 2.00 0% 441.50 1041 442.00 8 34.07
2020-01-03 2454 12375266 9265 2147483647 445.00 445.50 423.00 434.50 7.00 -1.59% 434.50 90 435.00 300 33.53
2020-01-06 2454 8520516 6039 2147483647 428.00 431.50 424.00 424.00 10.50 -2.42% 424.00 263 425.00 5 32.72
2020-01-07 2454 11707155 7952 2147483647 428.00 431.00 418.00 426.00 2.00 0.47% 426.00 37 426.50 3 32.87
2020-01-08 2454 9695448 6606 2147483647 426.00 436.50 424.00 430.50 4.50 1.06% 430.50 5 431.00 14 33.22
2020-01-09 2454 7061194 4873 2147483647 435.00 439.00 432.50 437.00 6.50 1.51% 436.50 7 437.00 96 33.72
2020-01-10 2454 7882248 5974 2147483647 439.50 441.00 426.00 432.00 5.00 -1.14% 431.50 36 432.00 6 33.33
2020-01-13 2454 10239998 8127 2147483647 432.00 435.00 422.00 422.00 10.00 -2.31% 422.00 422 422.50 12 32.56
2020-01-14 2454 19437055 12927 2147483647 422.50 424.50 412.50 416.00 6.00 -1.42% 415.50 193 416.00 3 32.10
2020-01-15 2454 26086092 17129 2147483647 409.00 419.00 406.50 416.00 0.00 0% 415.50 66 416.00 8 32.10
2020-01-16 2454 13075722 8603 2147483647 419.00 423.50 415.00 421.00 5.00 1.2% 421.00 119 421.50 77 32.48
2020-01-17 2454 8818316 5956 2147483647 428.00 428.00 418.50 420.50 0.50 -0.12% 420.50 77 421.00 47 32.45
2020-01-20 2454 6172773 4178 2147483647 421.00 422.00 417.00 419.00 1.50 -0.36% 419.00 96 419.50 18 32.33
2020-01-30 2454 22330256 14587 2147483647 400.00 400.50 382.50 383.50 35.50 -8.47% 383.50 1 384.00 27 29.59
2020-01-31 2454 10439123 6604 2147483647 385.00 393.00 382.00 388.00 4.50 1.17% 388.00 322 388.50 10 29.94
2020-02-03 2454 10641830 6696 2147483647 376.50 387.00 373.00 382.00 6.00 -1.55% 381.50 2 382.00 31 29.48
2020-02-04 2454 9511276 6475 2147483647 384.00 396.50 384.00 390.50 8.50 2.23% 390.00 45 390.50 13 30.13
2020-02-05 2454 16355382 11107 2147483647 390.50 390.50 378.50 381.00 9.50 -2.43% 380.50 100 381.00 164 29.40
2020-02-06 2454 10507866 7266 2147483647 381.00 390.50 380.00 382.00 1.00 0.26% 382.00 178 383.50 4 29.48
2020-02-07 2454 10226510 6890 2147483647 380.50 385.50 379.00 381.00 1.00 -0.26% 381.00 99 381.50 25 29.40
2020-02-10 2454 11049172 7215 2147483647 377.50 386.50 375.00 380.00 1.00 -0.26% 380.00 131 380.50 7 29.32
2020-02-11 2454 11236133 7915 2147483647 382.00 391.50 382.00 390.00 10.00 2.63% 390.00 47 390.50 167 30.09
2020-02-12 2454 13580808 8502 2147483647 398.00 403.50 395.00 401.50 11.50 2.95% 401.00 131 401.50 57 30.98
2020-02-13 2454 15388000 8459 2147483647 408.50 412.00 406.50 408.50 7.00 1.74% 408.00 34 408.50 138 31.52
2020-02-14 2454 9177582 6104 2147483647 407.00 408.00 403.50 405.50 3.00 -0.73% 405.00 127 405.50 20 31.29
2020-02-17 2454 9199824 6893 2147483647 397.50 399.50 394.00 398.00 7.50 -1.85% 397.50 28 398.00 76 30.71
2020-02-18 2454 7500223 5297 2147483647 394.00 396.50 392.00 392.00 6.00 -1.51% 392.00 303 392.50 6 30.25
2020-02-19 2454 8991000 6152 2147483647 395.00 396.00 387.50 388.50 3.50 -0.89% 388.50 236 389.00 21 29.98
2020-02-20 2454 8177571 5293 2147483647 391.50 394.00 387.50 394.00 5.50 1.42% 393.50 8 394.00 123 30.40
2020-02-21 2454 7754000 6042 2147483647 394.00 394.00 388.00 388.00 6.00 -1.52% 388.00 370 388.50 4 29.94
2020-02-24 2454 13021000 8451 2147483647 382.50 384.50 376.00 377.00 11.00 -2.84% 377.00 101 377.50 7 29.09
2020-02-25 2454 10230047 7545 2147483647 374.50 383.00 371.00 378.50 1.50 0.4% 378.50 110 379.00 36 29.21
2020-02-26 2454 10831000 6862 2147483647 375.00 380.00 373.00 375.00 3.50 -0.92% 375.00 9 375.50 49 28.94
2020-02-27 2454 14733370 9355 2147483647 376.00 378.00 360.00 360.00 15.00 -4% 360.00 461 361.00 2 27.78
2020-03-02 2454 11499602 7844 2147483647 356.00 368.00 353.50 363.00 3.00 0.83% 363.00 34 363.50 16 28.01
2020-03-03 2454 9995000 5983 2147483647 373.00 378.50 371.00 372.00 9.00 2.48% 372.00 12 372.50 22 28.70
2020-03-04 2454 10894688 5720 2147483647 371.50 372.50 364.00 370.50 1.50 -0.4% 370.50 44 371.00 2 28.59
2020-03-05 2454 10735601 7407 2147483647 377.50 385.00 376.00 385.00 14.50 3.91% 384.50 62 385.00 20 29.71
2020-03-06 2454 7348000 5041 2147483647 380.00 382.50 376.50 378.50 6.50 -1.69% 378.00 205 378.50 11 29.21
2020-03-09 2454 11472891 7612 2147483647 368.50 371.00 361.00 366.50 12.00 -3.17% 366.00 233 366.50 25 28.28
2020-03-10 2454 11832469 7776 2147483647 363.50 373.50 362.00 373.50 7.00 1.91% 373.50 87 374.00 147 28.82
2020-03-11 2454 9371669 6371 2147483647 373.50 377.00 362.00 363.00 10.50 -2.81% 363.00 524 363.50 9 28.01
2020-03-12 2454 19239208 12800 2147483647 356.00 358.50 336.00 336.00 27.00 -7.44% 336.00 164 336.50 1 25.93
2020-03-13 2454 23594000 14771 2147483647 307.50 348.00 305.00 341.00 5.00 1.49% 341.00 11 341.50 7 26.31
2020-03-16 2454 12157253 8087 2147483647 333.00 342.50 320.00 320.00 21.00 -6.16% 320.00 77 320.50 8 24.69
2020-03-17 2454 14275860 9489 2147483647 308.00 328.50 308.00 315.50 4.50 -1.41% 315.50 50 316.00 17 24.34
2020-03-18 2454 14031612 9638 2147483647 315.50 321.50 301.50 301.50 14.00 -4.44% 301.50 156 302.00 5 23.26
2020-03-19 2454 25712419 16966 2147483647 291.00 298.50 273.00 274.00 27.50 -9.12% 273.50 88 274.00 169 21.14
2020-03-20 2454 17041676 8823 2147483647 296.00 301.00 287.00 301.00 27.00 9.85% 301.00 2625 0.00 0 23.23
2020-03-23 2454 20264004 14230 2147483647 307.00 314.00 296.00 308.00 7.00 2.33% 307.50 81 308.00 9 23.77
2020-03-24 2454 13337078 8945 2147483647 336.00 338.50 326.00 330.00 22.00 7.14% 330.00 169 330.50 2 25.46
2020-03-25 2454 20283591 13754 2147483647 348.00 353.00 330.00 334.50 4.50 1.36% 334.50 325 335.00 38 25.81
2020-03-26 2454 11554093 8461 2147483647 339.00 345.00 328.00 343.50 9.00 2.69% 343.50 1 344.00 17 26.50
2020-03-27 2454 13224545 9161 2147483647 359.50 359.50 336.50 340.00 3.50 -1.02% 340.00 107 340.50 52 26.23
2020-03-30 2454 10694349 7511 2147483647 329.50 336.50 323.00 336.50 3.50 -1.03% 336.00 24 336.50 23 25.96
2020-03-31 2454 10806002 7790 2147483647 339.00 343.50 326.00 327.50 9.00 -2.67% 327.00 158 327.50 217 25.27
2020-04-01 2454 6557209 4959 2147483647 333.00 334.00 325.50 334.00 6.50 1.98% 333.50 56 334.00 78 22.94
2020-04-06 2454 8234391 5494 2147483647 346.00 346.00 336.50 341.00 7.00 2.1% 340.50 8 341.00 40 23.42
2020-04-07 2454 8655322 5630 2147483647 348.00 350.00 346.00 347.00 6.00 1.76% 347.00 34 347.50 3 23.83
2020-04-08 2454 6885590 4941 2147483647 346.00 352.00 345.00 349.50 2.50 0.72% 349.00 36 349.50 40 24.00
2020-04-09 2454 8237776 5200 2147483647 356.00 356.00 347.50 351.50 2.00 0.57% 351.00 7 351.50 184 24.14
2020-04-10 2454 6619621 4052 2147483647 352.50 352.50 348.00 350.00 1.50 -0.43% 349.50 39 350.00 5 24.04
2020-04-13 2454 7148004 4177 2147483647 349.00 354.50 348.50 351.50 1.50 0.43% 351.50 297 352.00 79 24.14
2020-04-14 2454 13428196 8958 2147483647 354.00 368.50 353.50 365.50 14.00 3.98% 365.00 17 365.50 98 25.10
2020-04-15 2454 8618815 5872 2147483647 370.00 370.50 363.50 365.50 0.00 0% 365.00 40 365.50 144 25.10
2020-04-16 2454 6466648 4173 2147483647 361.00 365.50 360.50 361.50 4.00 -1.09% 361.00 62 361.50 22 24.83
2020-04-17 2454 13317197 8819 2147483647 379.00 379.00 363.00 368.00 6.50 1.8% 367.50 19 368.00 10 25.27
2020-04-20 2454 5552576 3795 2054983969 371.00 373.50 366.50 370.00 2.00 0.54% 369.50 28 370.00 101 25.41
2020-04-21 2454 11227460 8625 2147483647 367.00 367.00 352.00 353.50 16.50 -4.46% 353.50 32 354.00 3 24.28
2020-04-22 2454 12064371 9298 2147483647 350.00 352.00 342.00 346.00 7.50 -2.12% 346.00 69 346.50 47 23.76
2020-04-23 2454 8791011 5965 2147483647 347.50 351.00 344.00 351.00 5.00 1.45% 350.50 2 351.00 281 24.11
2020-04-24 2454 6025467 4076 2112875917 351.00 353.00 348.00 348.50 2.50 -0.71% 348.50 42 349.00 3 23.94
2020-04-27 2454 13194986 9305 2147483647 357.00 374.00 355.50 372.00 23.50 6.74% 372.00 27 372.50 181 25.55
2020-04-28 2454 10595852 7672 2147483647 374.50 375.00 363.50 375.00 3.00 0.81% 374.50 15 375.00 179 25.76
2020-04-29 2454 31507975 21633 2147483647 400.00 400.00 386.50 398.00 23.00 6.13% 397.50 2 398.00 240 27.34
2020-04-30 2454 22045679 14050 2147483647 412.00 415.50 405.00 415.00 17.00 4.27% 415.00 419 415.50 73 28.50
2020-05-04 2454 11748303 8589 2147483647 404.00 405.00 398.00 399.50 15.50 -3.73% 399.00 33 399.50 7 27.44
2020-05-05 2454 7287899 5685 2147483647 403.50 405.50 396.00 401.50 2.00 0.5% 401.50 9 402.00 108 27.58
2020-05-06 2454 8522000 5858 2147483647 405.00 409.50 401.50 408.00 6.50 1.62% 407.50 14 408.00 45 28.02
2020-05-08 2454 6577964 4487 2147483647 415.00 418.00 411.50 411.50 0.50 0.86% 411.50 74 412.00 5 28.26
2020-05-11 2454 6480940 4593 2147483647 415.50 415.50 407.00 410.00 1.50 -0.36% 410.00 56 410.50 21 28.16
2020-05-12 2454 5077000 3356 2068818500 408.00 409.50 404.00 407.00 3.00 -0.73% 407.00 135 407.50 5 27.95
2020-05-13 2454 10457000 7299 2147483647 408.50 420.00 407.00 420.00 13.00 3.19% 419.50 16 420.00 393 28.85
2020-05-14 2454 8278000 6113 2147483647 417.00 419.00 406.50 411.00 9.00 -2.14% 410.50 1 411.00 89 28.23
2020-05-15 2454 5743000 3986 2147483647 414.00 415.50 404.50 411.00 0.00 0% 410.50 26 411.00 23 28.23
2020-05-18 2454 25672990 16188 2147483647 452.00 452.00 436.50 440.50 29.50 7.18% 440.50 9 441.00 67 27.50
2020-05-19 2454 21899000 13610 2147483647 462.50 464.00 458.00 462.00 21.50 4.88% 461.50 31 462.00 399 28.84
2020-05-20 2454 18323000 11924 2147483647 467.00 479.00 464.00 470.00 8.00 1.73% 469.50 4 470.00 264 29.34
2020-05-21 2454 8963000 5753 2147483647 470.00 472.00 460.50 464.50 5.50 -1.17% 464.50 45 465.00 59 29.00
2020-05-22 2454 15343000 10223 2147483647 446.50 455.00 440.00 442.00 22.50 -4.84% 441.50 81 442.00 4 27.59
2020-05-25 2454 11252000 7518 2147483647 451.50 460.00 449.00 460.00 18.00 4.07% 459.50 8 460.00 467 28.71
2020-05-26 2454 6684259 4925 2147483647 460.00 468.00 458.00 460.00 0.00 0% 459.50 48 460.00 35 28.71
2020-05-27 2454 8131000 5468 2147483647 465.00 466.00 459.50 464.50 4.50 0.98% 463.50 2 464.50 54 29.00
2020-05-28 2454 10940000 7493 2147483647 468.00 469.00 453.50 460.00 4.50 -0.97% 459.50 9 460.00 55 28.71
2020-05-29 2454 9432000 4843 2147483647 460.00 467.00 453.50 463.00 3.00 0.65% 463.00 60 463.50 1 28.90
2020-06-01 2454 8699000 5568 2147483647 468.00 470.00 460.00 461.50 1.50 -0.32% 461.50 3 462.00 6 28.81
2020-06-02 2454 17040745 11511 2147483647 488.00 490.50 479.50 485.00 23.50 5.09% 484.50 3 485.00 464 30.27
2020-06-03 2454 9395000 6328 2147483647 492.00 493.50 487.00 490.00 5.00 1.03% 489.50 8 490.00 452 30.59
2020-06-04 2454 8136000 5384 2147483647 485.00 493.00 482.00 490.00 0.00 0% 489.50 3 490.00 128 30.59
2020-06-05 2454 8292000 5315 2147483647 493.00 497.50 491.00 494.00 4.00 0.82% 493.50 38 494.00 37 30.84
2020-06-08 2454 9642000 6200 2147483647 495.50 505.00 493.00 494.50 0.50 0.1% 494.50 38 495.00 37 30.87
2020-06-09 2454 7921000 5340 2147483647 491.00 499.50 487.50 497.50 3.00 0.61% 497.00 1 497.50 10 31.05
2020-06-10 2454 6650000 4411 2147483647 495.50 503.00 495.00 500.00 2.50 0.5% 499.50 21 500.00 17 31.21
2020-06-11 2454 10656000 6491 2147483647 500.00 509.00 496.00 496.50 3.50 -0.7% 496.50 38 497.00 23 30.99
2020-06-12 2454 11827000 7494 2147483647 473.00 495.50 473.00 492.50 4.00 -0.81% 492.50 13 493.00 3 30.74
2020-06-15 2454 7153000 5493 2147483647 498.00 505.00 492.50 492.50 0.00 0% 492.50 35 493.00 7 30.74
2020-06-16 2454 11593000 8163 2147483647 492.00 510.00 491.50 510.00 17.50 3.55% 509.00 13 510.00 101 31.84
2020-06-17 2454 6203179 4805 2147483647 511.00 516.00 505.00 510.00 0.00 0% 509.00 17 510.00 14 31.84
2020-06-18 2454 5395592 4122 2147483647 515.00 515.00 508.00 513.00 3.00 0.59% 512.00 23 513.00 43 32.02
2020-06-19 2454 21698522 15530 2147483647 520.00 560.00 518.00 546.00 33.00 6.43% 546.00 4 547.00 9 34.08
2020-06-22 2454 17770887 13401 2147483647 553.00 576.00 546.00 576.00 30.00 5.49% 575.00 34 576.00 111 35.96
2020-06-23 2454 15468824 12558 2147483647 580.00 594.00 558.00 574.00 2.00 -0.35% 573.00 10 574.00 84 35.83
2020-06-24 2454 9137582 7353 2147483647 572.00 584.00 568.00 580.00 6.00 1.05% 580.00 24 581.00 67 36.20
2020-06-29 2454 11967207 8841 2147483647 566.00 576.00 563.00 565.00 15.00 -2.59% 565.00 56 566.00 5 35.27
2020-06-30 2454 9477547 6474 2147483647 569.00 579.00 568.00 579.00 14.00 2.48% 577.00 4 579.00 206 36.14
2020-07-01 2454 7577668 6024 2147483647 590.00 594.00 575.00 577.00 2.00 -0.35% 577.00 50 578.00 7 36.02
2020-07-02 2454 6018098 4712 2147483647 577.00 582.00 573.00 574.00 3.00 -0.52% 574.00 13 575.00 6 35.83
2020-07-03 2454 8709502 6503 2147483647 575.00 587.00 575.00 585.00 11.00 1.92% 585.00 384 586.00 66 36.52
2020-07-06 2454 7257983 5745 2147483647 587.00 589.00 580.00 589.00 0.00 0.68% 588.00 35 589.00 247 36.77
2020-07-07 2454 19356242 13785 2147483647 598.00 632.00 595.00 618.00 29.00 4.92% 617.00 22 618.00 171 38.58
2020-07-08 2454 21759399 17445 2147483647 629.00 674.00 625.00 661.00 43.00 6.96% 661.00 29 662.00 10 41.26
2020-07-09 2454 17160954 14156 2147483647 661.00 663.00 640.00 651.00 10.00 -1.51% 651.00 123 652.00 2 40.64
2020-07-13 2454 10446840 8478 2147483647 626.00 639.00 618.00 629.00 13.00 -3.38% 628.00 23 629.00 20 39.26
2020-07-14 2454 9142920 7697 2147483647 627.00 628.00 610.00 611.00 18.00 -2.86% 611.00 36 612.00 17 38.14
2020-07-15 2454 14629162 11053 2147483647 612.00 618.00 598.00 609.00 2.00 -0.33% 609.00 15 610.00 14 38.02
2020-07-16 2454 7417218 6190 2147483647 601.00 612.00 599.00 599.00 10.00 -1.64% 599.00 53 600.00 12 37.39
2020-07-17 2454 8994459 7114 2147483647 598.00 608.00 596.00 607.00 8.00 1.34% 606.00 14 607.00 91 37.89
2020-07-20 2454 9008151 7345 2147483647 609.00 611.00 590.00 601.00 6.00 -0.99% 601.00 41 602.00 21 37.52
2020-07-21 2454 15777808 12392 2147483647 612.00 643.00 612.00 637.00 36.00 5.99% 637.00 26 638.00 7 39.76
2020-07-22 2454 17852109 13618 2147483647 659.00 670.00 651.00 664.00 27.00 4.24% 663.00 28 664.00 93 41.45
2020-07-23 2454 17281987 13934 2147483647 658.00 687.00 653.00 677.00 13.00 1.96% 677.00 30 678.00 6 42.26
2020-07-27 2454 21292219 17612 2147483647 695.00 737.00 691.00 728.00 53.00 7.53% 728.00 44 729.00 7 45.44
2020-07-28 2454 36040539 28740 2147483647 741.00 763.00 680.00 680.00 48.00 -6.59% 680.00 175 681.00 17 42.45
2020-07-29 2454 14464939 11813 2147483647 683.00 694.00 667.00 682.00 2.00 0.29% 682.00 30 683.00 65 42.57
2020-07-30 2454 13693896 10456 2147483647 686.00 694.00 670.00 683.00 1.00 0.15% 682.00 24 683.00 136 42.63
2020-07-31 2454 14518563 11273 2147483647 678.00 707.00 670.00 701.00 18.00 2.64% 701.00 4 702.00 46 43.76
2020-08-03 2454 25733096 18912 2147483647 743.00 743.00 695.00 696.00 5.00 -0.71% 696.00 229 697.00 26 43.45
2020-08-04 2454 19226303 15572 2147483647 703.00 732.00 700.00 732.00 36.00 5.17% 731.00 17 732.00 87 45.69
2020-08-05 2454 13000226 11018 2147483647 735.00 739.00 722.00 730.00 2.00 -0.27% 730.00 32 731.00 35 45.57
2020-08-06 2454 12890678 10579 2147483647 736.00 753.00 730.00 732.00 2.00 0.27% 732.00 98 733.00 39 45.69
2020-08-07 2454 14627882 11960 2147483647 730.00 736.00 704.00 705.00 27.00 -3.69% 705.00 373 706.00 18 44.01
2020-08-11 2454 9919208 7588 2147483647 698.00 708.00 691.00 693.00 13.00 -1.7% 693.00 93 694.00 1 43.26
2020-08-12 2454 11113131 9130 2147483647 684.00 690.00 674.00 680.00 13.00 -1.88% 680.00 155 681.00 8 42.45
2020-08-13 2454 11410405 8500 2147483647 700.00 702.00 671.00 684.00 4.00 0.59% 683.00 3 684.00 29 42.70
2020-08-14 2454 9672925 7620 2147483647 670.00 683.00 670.00 680.00 4.00 -0.58% 679.00 6 680.00 45 42.45
2020-08-17 2454 6056362 4901 2147483647 684.00 689.00 677.00 685.00 5.00 0.74% 684.00 6 685.00 53 41.46
2020-08-18 2454 42389663 29380 2147483647 617.00 642.00 617.00 617.00 68.00 -9.93% 0.00 0 617.00 674 37.35
2020-08-19 2454 23597107 16757 2147483647 618.00 626.00 605.00 609.00 8.00 -1.3% 609.00 10 610.00 11 36.86
2020-08-20 2454 34165307 25048 2147483647 603.00 611.00 551.00 565.00 44.00 -7.22% 565.00 30 566.00 19 34.20
2020-08-21 2454 21528784 16027 2147483647 583.00 606.00 581.00 604.00 39.00 6.9% 603.00 4 604.00 63 36.56
2020-08-24 2454 14910954 10811 2147483647 599.00 600.00 583.00 585.00 19.00 -3.15% 585.00 624 586.00 6 35.41
2020-08-25 2454 9904789 7028 2147483647 592.00 594.00 584.00 589.00 4.00 0.68% 589.00 340 590.00 135 35.65
2020-08-26 2454 10781130 8424 2147483647 585.00 586.00 573.00 578.00 11.00 -1.87% 577.00 43 578.00 85 34.99
2020-08-27 2454 15405596 11910 2147483647 583.00 586.00 555.00 558.00 20.00 -3.46% 558.00 36 559.00 52 33.78
2020-08-28 2454 13150295 9934 2147483647 558.00 575.00 553.00 574.00 16.00 2.87% 573.00 15 574.00 14 34.75
2020-08-31 2454 17151699 11460 2147483647 580.00 583.00 552.00 556.00 18.00 -3.14% 556.00 9 557.00 91 33.66
2020-09-01 2454 11319355 8040 2147483647 559.00 577.00 553.00 576.00 20.00 3.6% 575.00 7 576.00 34 34.87
2020-09-02 2454 18844801 12899 2147483647 605.00 609.00 590.00 596.00 20.00 3.47% 596.00 23 597.00 37 36.08
2020-09-03 2454 13478883 9147 2147483647 614.00 615.00 598.00 603.00 7.00 1.17% 602.00 118 603.00 70 36.50
2020-09-04 2454 13800424 10195 2147483647 589.00 610.00 582.00 603.00 0.00 0% 602.00 43 603.00 37 36.50
2020-09-07 2454 7040189 5149 2147483647 608.00 613.00 593.00 598.00 5.00 -0.83% 598.00 20 599.00 95 36.20
2020-09-10 2454 7278603 5080 2147483647 601.00 607.00 598.00 599.00 4.00 0.17% 598.00 116 599.00 17 36.26
2020-09-11 2454 7587495 5735 2147483647 598.00 603.00 586.00 595.00 4.00 -0.67% 594.00 57 595.00 29 36.02
2020-09-14 2454 8675428 6491 2147483647 596.00 610.00 589.00 609.00 14.00 2.35% 608.00 28 609.00 33 36.86
2020-09-16 2454 10590991 7561 2147483647 618.00 628.00 616.00 617.00 6.00 1.31% 617.00 92 618.00 42 37.35
2020-09-17 2454 12572944 9393 2147483647 610.00 611.00 593.00 599.00 18.00 -2.92% 598.00 30 599.00 98 36.26
2020-09-18 2454 11400876 7317 2147483647 599.00 611.00 591.00 611.00 12.00 2% 610.00 4 611.00 15 36.99
2020-09-22 2454 7610728 5329 2147483647 614.00 615.00 602.00 603.00 13.00 -1.31% 603.00 44 604.00 22 36.50
2020-09-24 2454 8632965 6797 2147483647 606.00 616.00 600.00 600.00 17.00 -0.5% 600.00 175 601.00 144 36.32
2020-09-25 2454 7846337 6150 2147483647 605.00 608.00 581.00 585.00 15.00 -2.5% 585.00 105 586.00 8 35.41
2020-09-29 2454 5464334 4158 2147483647 606.00 614.00 606.00 610.00 7.00 4.27% 610.00 51 611.00 95 36.92
2020-09-30 2454 5974893 3928 2147483647 615.00 618.00 607.00 607.00 3.00 -0.49% 607.00 100 608.00 1 36.74
2020-10-06 2454 3949603 2936 2147483647 618.00 619.00 612.00 615.00 4.00 1.32% 614.00 47 615.00 131 37.23
2020-10-08 2454 15485367 12006 2147483647 660.00 677.00 650.00 670.00 23.00 8.94% 670.00 55 671.00 69 40.56
2020-10-12 2454 21319000 14455 2147483647 710.00 722.00 699.00 714.00 44.00 6.57% 713.00 3 714.00 57 43.22
2020-10-13 2454 7920165 6969 2147483647 712.00 712.00 693.00 699.00 15.00 -2.1% 699.00 32 700.00 68 42.31
2020-10-14 2454 5713855 4889 2147483647 692.00 698.00 687.00 689.00 10.00 -1.43% 689.00 69 690.00 4 41.71
2020-10-15 2454 6967919 5798 2147483647 693.00 707.00 689.00 689.00 0.00 0% 689.00 58 690.00 2 41.71
2020-10-16 2454 5020630 4254 2147483647 689.00 695.00 680.00 680.00 9.00 -1.31% 680.00 22 681.00 6 41.16
2020-10-20 2454 4936501 3773 2147483647 688.00 697.00 683.00 697.00 5.00 2.5% 696.00 17 697.00 76 42.19
2020-10-21 2454 5171741 4410 2147483647 704.00 710.00 687.00 691.00 6.00 -0.86% 691.00 7 692.00 38 41.83
2020-10-22 2454 5090155 4018 2147483647 688.00 696.00 685.00 688.00 3.00 -0.43% 688.00 80 689.00 13 41.65
2020-10-23 2454 4854113 4192 2147483647 689.00 694.00 678.00 678.00 10.00 -1.45% 678.00 101 679.00 2 41.04
2020-10-26 2454 4340545 4215 2147483647 680.00 686.00 672.00 674.00 4.00 -0.59% 673.00 77 675.00 3 40.80
2020-10-27 2454 6055379 5166 2147483647 674.00 688.00 672.00 685.00 11.00 1.63% 685.00 44 686.00 65 41.46
2020-10-28 2454 6124573 5075 2147483647 685.00 689.00 675.00 681.00 4.00 -0.58% 680.00 22 681.00 65 41.22
2020-10-29 2454 4542886 4286 2147483647 670.00 687.00 666.00 684.00 3.00 0.44% 683.00 14 684.00 9 41.40
2020-10-30 2454 6389520 4816 2147483647 678.00 682.00 670.00 678.00 6.00 -0.88% 677.00 66 678.00 73 41.04
2020-11-02 2454 13839866 11900 2147483647 690.00 690.00 650.00 653.00 25.00 -3.69% 653.00 106 654.00 88 39.53
2020-11-03 2454 8279509 11086 2147483647 661.00 676.00 660.00 665.00 12.00 1.84% 664.00 25 665.00 213 40.25
2020-11-04 2454 9310114 9508 2147483647 671.00 685.00 661.00 677.00 12.00 1.8% 676.00 107 679.00 20 40.98
2020-11-05 2454 11720407 9959 2147483647 685.00 696.00 679.00 696.00 19.00 2.81% 696.00 54 697.00 196 42.13
2020-11-06 2454 7383559 6770 2147483647 701.00 704.00 692.00 700.00 4.00 0.57% 699.00 22 700.00 524 42.37
2020-11-09 2454 6577292 5897 2147483647 710.00 714.00 693.00 702.00 2.00 0.29% 701.00 12 702.00 43 42.49
2020-11-10 2454 6061984 6312 2147483647 702.00 702.00 681.00 686.00 16.00 -2.28% 686.00 49 687.00 59 41.53
2020-11-11 2454 8026443 7505 2147483647 662.00 682.00 662.00 676.00 10.00 -1.46% 676.00 144 677.00 77 40.92
2020-11-12 2454 4211993 4383 2147483647 677.00 683.00 671.00 673.00 3.00 -0.44% 673.00 6 674.00 3 40.74
2020-11-13 2454 4707048 3865 2147483647 671.00 677.00 667.00 675.00 2.00 0.3% 674.00 17 675.00 132 40.86
2020-11-16 2454 6340597 5967 2147483647 685.00 695.00 681.00 694.00 19.00 2.81% 693.00 20 694.00 67 33.79
2020-11-18 2454 21221800 18618 2147483647 702.00 728.00 701.00 728.00 32.00 4.9% 727.00 3 728.00 171 35.44
2020-11-19 2454 8897800 8345 2147483647 732.00 738.00 727.00 733.00 5.00 0.69% 732.00 6 733.00 209 35.69
2020-11-23 2454 7072453 7129 2147483647 754.00 758.00 738.00 743.00 4.00 1.36% 743.00 47 744.00 49 36.17
2020-11-24 2454 5788982 5581 2147483647 752.00 752.00 734.00 742.00 1.00 -0.13% 742.00 7 743.00 20 36.12
2020-11-25 2454 7168939 7386 2147483647 746.00 748.00 724.00 724.00 18.00 -2.43% 724.00 120 725.00 1 35.25
2020-11-26 2454 3674272 3525 2147483647 733.00 737.00 725.00 730.00 6.00 0.83% 730.00 15 731.00 35 35.54
2020-11-27 2454 3454339 3788 2147483647 725.00 731.00 721.00 725.00 5.00 -0.68% 725.00 13 726.00 25 35.30
2020-11-30 2454 13354993 11495 2147483647 711.00 718.00 703.00 704.00 21.00 -2.9% 704.00 62 705.00 12 34.27
2020-12-01 2454 8546033 8994 2147483647 700.00 708.00 693.00 697.00 7.00 -0.99% 697.00 40 698.00 15 33.93
2020-12-02 2454 8407519 7918 2147483647 706.00 717.00 695.00 712.00 15.00 2.15% 711.00 49 712.00 4 34.66
2020-12-04 2454 5447920 5563 2147483647 700.00 707.00 696.00 705.00 5.00 -0.98% 704.00 20 705.00 92 34.32
2020-12-07 2454 5507847 5571 2147483647 705.00 708.00 695.00 704.00 1.00 -0.14% 703.00 25 704.00 63 34.27
2020-12-11 2454 7513157 7303 2147483647 720.00 722.00 701.00 707.00 2.00 0.43% 707.00 62 708.00 197 34.42
2020-12-16 2454 6278334 5293 2147483647 711.00 714.00 701.00 701.00 0.00 -0.85% 701.00 37 702.00 13 34.13
2020-12-18 2454 4882935 4146 2147483647 704.00 708.00 699.00 699.00 5.00 -0.29% 699.00 32 700.00 91 34.03
2020-12-21 2454 5409098 4790 2147483647 698.00 708.00 689.00 708.00 9.00 1.29% 707.00 4 708.00 1 34.47
2020-12-22 2454 6455645 5998 2147483647 708.00 722.00 703.00 703.00 5.00 -0.71% 702.00 48 703.00 53 34.23
2020-12-25 2454 2222300 2353 1593359269 720.00 722.00 712.00 715.00 1.00 1.71% 715.00 24 716.00 5 34.81
2020-12-28 2454 10682986 10693 2147483647 724.00 741.00 723.00 740.00 25.00 3.5% 739.00 16 740.00 216 36.03
2020-12-29 2454 4621472 5277 2147483647 741.00 746.00 734.00 734.00 6.00 -0.81% 734.00 39 735.00 7 35.74
2020-12-30 2454 5673669 5955 2147483647 740.00 746.00 735.00 746.00 12.00 1.63% 745.00 25 746.00 135 36.32