聯陽(3014)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　44.70
0
0%		43.75
-0.95
-2.13%		 　42.65
-1.1
-2.51%		42.10
-0.55
-1.29%		41.60
-0.5
-1.19%		42.10
0.5
1.2%		42.00
-0.1
-0.24%		 　42.30
0.3
0.71%		42.75
0.45
1.06%		42.40
-0.35
-0.82%		42.40
0
0%		42.50
0.1
0.24%		 　42.65
0.15
0.35%		 　　　　　　　　38.85
-3.8
-8.91%		40.90
2.05
5.28%		42.11
2 月 　40.00
-0.9
-2.2%		40.00
0
0%		39.90
-0.1
-0.25%		40.60
0.7
1.75%		40.00
-0.6
-1.48%		 　40.35
0.35
0.88%		41.35
1
2.48%		41.75
0.4
0.97%		41.20
-0.55
-1.32%		41.90
0.7
1.7%		 　41.55
-0.35
-0.84%		41.55
0
0%		41.50
-0.05
-0.12%		42.25
0.75
1.81%		41.60
-0.65
-1.54%		 　44.35
2.75
6.61%		44.20
-0.15
-0.34%		44.40
0.2
0.45%		44.10
-0.3
-0.68%		 42.16
3 月　44.85
0.75
1.7%		45.20
0.35
0.78%		45.90
0.7
1.55%		46.55
0.65
1.42%		50.20
3.65
7.84%		 　46.40
-3.8
-7.57%		47.00
0.6
1.29%		46.20
-0.8
-1.7%		44.90
-1.3
-2.81%		43.55
-1.35
-3.01%		 　40.50
-3.05
-7%		38.85
-1.65
-4.07%		37.20
-1.65
-4.25%		34.15
-3.05
-8.2%		37.55
3.4
9.96%		 　36.85
-0.7
-1.86%		38.15
1.3
3.53%		38.65
0.5
1.31%		39.00
0.35
0.91%		39.10
0.1
0.26%		 　39.25
0.15
0.38%		39.15
-0.1
-0.25%		41.62
4 月39.50
0.35
0.89%		 　　　40.70
1.2
3.04%		41.45
0.75
1.84%		41.80
0.35
0.84%		43.25
1.45
3.47%		43.35
0.1
0.23%		 　43.85
0.5
1.15%		44.90
1.05
2.39%		44.90
0
0%		45.45
0.55
1.22%		45.15
-0.3
-0.66%		 　45.40
0.25
0.55%		44.20
-1.2
-2.64%		45.80
1.6
3.62%		46.00
0.2
0.44%		45.75
-0.25
-0.54%		 　46.10
0.35
0.77%		46.35
0.25
0.54%		47.05
0.7
1.51%		47.15
0.1
0.21%		 44.45
5 月　　　47.05
-0.1
-0.21%		47.80
0.75
1.59%		49.80
2
4.18%		 54.00
4.2
8.43%		 　53.80
-0.2
-0.37%		55.50
1.7
3.16%		55.20
-0.3
-0.54%		53.10
-2.1
-3.8%		54.90
1.8
3.39%		 　55.20
0.3
0.55%		56.00
0.8
1.45%		57.10
1.1
1.96%		56.50
-0.6
-1.05%		57.00
0.5
0.88%		 　60.70
3.7
6.49%		58.60
-2.1
-3.46%		58.80
0.2
0.34%		58.50
-0.3
-0.51%		59.00
0.5
0.85%		 55.62
6 月59.10
0.1
0.17%		58.70
-0.4
-0.68%		59.90
1.2
2.04%		59.10
-0.8
-1.34%		60.10
1
1.69%		 　63.00
2.9
4.83%		60.90
-2.1
-3.33%		60.60
-0.3
-0.49%		60.40
-0.2
-0.33%		59.90
-0.5
-0.83%		 　60.10
0.2
0.33%		60.60
0.5
0.83%		60.90
0.3
0.5%		61.50
0.6
0.99%		61.60
0.1
0.16%		 　61.20
-0.4
-0.65%		60.00
-1.2
-1.96%		61.80
1.8
3%		 　　　61.30
-0.5
-0.81%		61.60
0.3
0.49%		 60.8
7 月62.00
0.4
0.65%		64.30
2.3
3.71%		65.90
1.6
2.49%		 　68.50
2.6
3.95%		66.80
-1.7
-2.48%		72.10
5.3
7.93%		74.60
2.5
3.47%		 　　71.30
-3.3
-4.42%		69.30
-2
-2.81%		66.90
-2.4
-3.46%		67.40
0.5
0.75%		64.90
-2.5
-3.71%		 　64.30
-0.6
-0.92%		67.40
3.1
4.82%		67.50
0.1
0.15%		69.40
1.9
2.81%		 　　70.00
0.6
0.86%		66.70
-3.3
-4.71%		69.30
2.6
3.9%		69.80
0.5
0.72%		71.10
1.3
1.86%		68.14
8 月 　71.10
0
0%		72.80
1.7
2.39%		72.40
-0.4
-0.55%		74.70
2.3
3.18%		72.50
-2.2
-2.95%		 　　73.50
1
1.38%		70.80
-2.7
-3.67%		69.10
-1.7
-2.4%		69.60
0.5
0.72%		 　70.60
1
1.44%		69.60
-1
-1.42%		68.50
-1.1
-1.58%		64.70
-3.8
-5.55%		67.80
3.1
4.79%		 　67.80
0
0%		70.30
2.5
3.69%		73.50
3.2
4.55%		71.60
-1.9
-2.59%		73.60
2
2.79%		 74.80
1.2
1.63%		71.23
9 月73.60
-1.2
-1.6%		77.90
4.3
5.84%		77.30
-0.6
-0.77%		74.20
-3.1
-4.01%		 　73.20
-1
-1.35%		 　70.80
-2.4
-3.28%		70.20
-0.6
-0.85%		 　71.50
1.3
1.85%		 74.40
2.9
4.06%		73.00
-1.4
-1.88%		73.30
0.3
0.41%		 　　72.30
-1
-1.36%		 70.10
-2.2
-3.04%		67.60
-2.5
-3.57%		 　　67.40
-0.2
-0.3%		69.40
2
2.97%		 71.96
10 月　　　　　71.10
1.7
2.45%		 72.50
1.4
1.97%		 　　72.90
0.4
0.55%		73.40
0.5
0.69%		73.60
0.2
0.27%		73.60
0
0%		72.00
-1.6
-2.17%		 　　73.30
1.3
1.81%		73.60
0.3
0.41%		72.30
-1.3
-1.77%		71.80
-0.5
-0.69%		 　70.30
-1.5
-2.09%		69.80
-0.5
-0.71%		69.50
-0.3
-0.43%		68.70
-0.8
-1.15%		68.90
0.2
0.29%		 71.58
11 月　66.90
-2
-2.9%		67.70
0.8
1.2%		68.50
0.8
1.18%		68.70
0.2
0.29%		68.30
-0.4
-0.58%		 　69.30
1
1.46%		67.10
-2.2
-3.17%		67.60
0.5
0.75%		67.90
0.3
0.44%		68.80
0.9
1.33%		 　69.90
1.1
1.6%		 70.30
0.4
0.57%		70.90
0.6
0.85%		 　　73.00
2.1
2.96%		71.90
-1.1
-1.51%		70.40
-1.5
-2.09%		71.80
1.4
1.99%		71.40
-0.4
-0.56%		 　70.60
-0.8
-1.12%		 69.79
12 月70.60
0
0%		70.50
-0.1
-0.14%		 72.60
2.1
2.98%		 　72.30
-0.3
-0.41%		 　　68.90
-3.4
-4.7%		 　　　67.80
-1.1
-1.6%		 68.00
0.2
0.29%		 　67.80
-0.2
-0.29%		66.70
-1.1
-1.62%		 　67.90
1.2
1.8%		 　68.00
0.1
0.15%		67.80
-0.2
-0.29%		67.80
0
0%		　69.05

說明:最高漲幅:9.96%最低跌幅:-8.91% 最高價:77.90最低價:34.15平均價:58.9,灰色底表示週末,漲159天(179.2)元,跌117天(-145.3)元,平盤13天
10%=1,8%=4,7%=2,6%=3,5%=6,4%=10,3%=15,2%=36,1%=53,0%=42,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=9,-6%=18,-7%=20,-8%=22,-9%=37,

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 3014 548086 375 24321473 44.10 44.70 44.05 44.70 0.55 0% 44.60 2 44.70 1 14.90
2020-01-03 3014 876956 636 38622033 44.90 44.95 43.50 43.75 0.95 -2.13% 43.75 24 43.80 11 14.58
2020-01-06 3014 1041571 654 44711496 43.40 43.50 42.65 42.65 1.10 -2.51% 42.65 7 42.70 6 14.22
2020-01-07 3014 735898 474 31158302 42.80 43.00 42.05 42.10 0.55 -1.29% 42.10 16 42.20 5 14.03
2020-01-08 3014 516271 369 21571570 41.50 42.15 41.40 41.60 0.50 -1.19% 41.60 6 41.65 1 13.87
2020-01-09 3014 656934 392 27599281 41.90 42.30 41.75 42.10 0.50 1.2% 42.05 16 42.10 1 14.03
2020-01-10 3014 564055 394 23670310 42.20 42.50 41.75 42.00 0.10 -0.24% 42.00 6 42.05 8 14.00
2020-01-13 3014 428059 282 18054937 42.40 42.40 42.05 42.30 0.30 0.71% 42.25 3 42.30 18 14.10
2020-01-14 3014 678683 451 29005492 42.55 43.10 42.55 42.75 0.45 1.06% 42.70 16 42.75 9 14.25
2020-01-15 3014 584810 373 24836879 42.75 42.80 42.25 42.40 0.35 -0.82% 42.40 2 42.55 4 14.13
2020-01-16 3014 490383 283 20767011 42.40 42.45 42.25 42.40 0.00 0% 42.35 1 42.40 14 14.13
2020-01-17 3014 393961 263 16712140 42.40 42.60 42.25 42.50 0.10 0.24% 42.50 17 42.55 10 14.17
2020-01-20 3014 526407 303 22440849 42.40 42.85 42.40 42.65 0.15 0.35% 42.60 6 42.65 2 14.22
2020-01-30 3014 2319976 1311 91746802 40.30 40.50 38.55 38.85 3.80 -8.91% 38.80 10 38.85 2 12.95
2020-01-31 3014 1625613 1057 65436111 39.70 41.35 39.30 40.90 2.05 5.28% 40.80 3 40.90 14 13.63
2020-02-03 3014 1661055 1009 65510365 39.55 40.00 38.80 40.00 0.90 -2.2% 39.95 3 40.00 13 13.33
2020-02-04 3014 773312 527 30947620 40.10 40.45 39.70 40.00 0.00 0% 40.00 3 40.05 1 13.33
2020-02-05 3014 596937 377 23887281 40.20 40.35 39.80 39.90 0.10 -0.25% 39.90 18 40.00 10 13.30
2020-02-06 3014 670613 442 27193043 40.00 40.75 40.00 40.60 0.70 1.75% 40.60 13 40.65 4 13.53
2020-02-07 3014 732124 480 29467760 40.65 40.70 40.00 40.00 0.60 -1.48% 40.00 63 40.05 1 13.33
2020-02-10 3014 965256 627 38733274 39.60 40.65 39.15 40.35 0.35 0.88% 40.35 4 40.40 3 13.45
2020-02-11 3014 1002261 681 41348137 40.80 41.50 40.70 41.35 1.00 2.48% 41.35 15 41.40 9 13.78
2020-02-12 3014 949109 568 39694383 41.35 42.10 41.35 41.75 0.40 0.97% 41.75 10 41.80 3 13.92
2020-02-13 3014 807000 504 33530800 41.70 41.95 41.20 41.20 0.55 -1.32% 41.20 10 41.30 1 13.73
2020-02-14 3014 1158602 743 48477293 41.40 42.10 41.20 41.90 0.70 1.7% 41.85 8 41.90 74 13.97
2020-02-17 3014 871819 575 36272251 41.90 41.90 41.40 41.55 0.35 -0.84% 41.55 6 41.60 4 13.85
2020-02-18 3014 627235 450 26019607 41.50 41.60 41.30 41.55 0.00 0% 41.55 7 41.60 9 13.85
2020-02-19 3014 702000 438 29176600 41.60 41.85 41.40 41.50 0.05 -0.12% 41.50 3 41.55 31 13.83
2020-02-20 3014 1882450 956 78923368 41.55 42.30 41.50 42.25 0.75 1.81% 42.25 8 42.30 18 14.08
2020-02-21 3014 1561000 853 65507850 42.00 42.20 41.55 41.60 0.65 -1.54% 41.60 15 41.65 3 13.87
2020-02-24 3014 9184000 5483 401717000 42.50 44.75 42.40 44.35 2.75 6.61% 44.35 28 44.40 12 13.24
2020-02-25 3014 3518929 2059 154631367 44.00 44.50 43.50 44.20 0.15 -0.34% 44.20 15 44.30 20 13.19
2020-02-26 3014 3057000 1789 135323500 43.85 44.90 43.60 44.40 0.20 0.45% 44.35 5 44.40 3 13.25
2020-02-27 3014 4461267 2697 198892520 44.95 45.50 43.95 44.10 0.30 -0.68% 44.05 2 44.10 11 13.16
2020-03-02 3014 4122786 2398 183474044 43.50 45.15 43.10 44.85 0.75 1.7% 44.80 20 44.85 1 13.39
2020-03-03 3014 3837000 2087 174323950 45.70 45.95 45.05 45.20 0.35 0.78% 45.20 9 45.25 30 13.49
2020-03-04 3014 6385342 3942 293583351 45.60 46.90 45.30 45.90 0.70 1.55% 45.90 1 45.95 8 13.70
2020-03-05 3014 3203308 1977 148720279 46.30 46.75 46.25 46.55 0.65 1.42% 46.50 13 46.55 5 13.90
2020-03-06 3014 10200000 6328 497532750 46.75 51.00 46.65 50.20 3.65 7.84% 50.20 9 50.30 7 14.99
2020-03-09 3014 8378136 5302 397980941 49.50 49.50 46.20 46.40 3.80 -7.57% 46.35 19 46.40 36 13.85
2020-03-10 3014 5683258 3356 263111831 46.40 47.25 45.30 47.00 0.60 1.29% 47.00 17 47.05 5 14.03
2020-03-11 3014 4219233 2679 197965505 48.00 48.00 45.80 46.20 0.80 -1.7% 46.15 8 46.20 9 13.79
2020-03-12 3014 4901114 2978 219355298 45.80 45.80 43.80 44.90 1.30 -2.81% 44.80 1 44.90 37 13.40
2020-03-13 3014 5158000 3042 217339900 41.70 43.70 41.20 43.55 1.35 -3.01% 43.55 7 43.60 29 13.00
2020-03-16 3014 4039147 2598 169033627 42.70 43.40 40.50 40.50 3.05 -7% 40.50 53 40.55 2 12.09
2020-03-17 3014 3436121 2043 134720072 38.50 40.40 38.45 38.85 1.65 -4.07% 38.85 11 38.95 4 11.60
2020-03-18 3014 3532299 2254 135466461 39.40 39.60 37.20 37.20 1.65 -4.25% 37.20 17 37.25 1 11.10
2020-03-19 3014 3788094 2229 131623236 36.50 36.50 33.50 34.15 3.05 -8.2% 34.15 4 34.20 16 10.19
2020-03-20 3014 2735943 1583 101319852 36.00 37.55 35.90 37.55 3.40 9.96% 37.55 156 0.00 0 11.21
2020-03-23 3014 1804377 1201 66154048 36.00 37.60 35.30 36.85 0.70 -1.86% 36.85 2 36.90 6 11.00
2020-03-24 3014 2649649 1555 101179344 37.85 38.75 37.65 38.15 1.30 3.53% 38.15 67 38.20 28 11.39
2020-03-25 3014 3570000 2237 140143200 39.05 39.90 38.50 38.65 0.50 1.31% 38.65 30 38.70 8 11.54
2020-03-26 3014 1858350 1251 71645695 38.90 39.15 37.90 39.00 0.35 0.91% 38.95 17 39.05 3 11.64
2020-03-27 3014 2312482 1452 91432486 39.85 40.25 39.10 39.10 0.10 0.26% 39.10 27 39.20 7 11.67
2020-03-30 3014 1078186 693 41739914 38.05 39.30 37.90 39.25 0.15 0.38% 39.25 4 39.30 9 11.72
2020-03-31 3014 1359794 817 53464231 39.55 39.75 39.00 39.15 0.10 -0.25% 39.15 21 39.20 6 11.69
2020-04-01 3014 981097 645 38604882 39.10 39.55 38.95 39.50 0.35 0.89% 39.45 12 39.50 10 11.79
2020-04-06 3014 2507522 1572 101015059 39.90 40.75 39.50 40.70 1.20 3.04% 40.70 3 40.75 42 12.15
2020-04-07 3014 1803763 1163 74608362 41.10 41.75 41.10 41.45 0.75 1.84% 41.45 9 41.50 34 12.37
2020-04-08 3014 1481475 1007 61789098 41.45 41.95 41.30 41.80 0.35 0.84% 41.80 39 41.85 27 12.48
2020-04-09 3014 3978580 2443 171904474 43.05 43.95 42.65 43.25 1.45 3.47% 43.15 6 43.25 8 12.91
2020-04-10 3014 1861501 1236 81051210 43.55 43.85 43.30 43.35 0.10 0.23% 43.35 33 43.40 10 12.94
2020-04-13 3014 1855417 1108 81032419 43.40 44.20 42.85 43.85 0.50 1.15% 43.85 1 43.90 10 13.09
2020-04-14 3014 2275490 1563 101273497 44.10 44.90 44.00 44.90 1.05 2.39% 44.85 5 44.90 25 13.40
2020-04-15 3014 2314154 1379 104226929 45.20 45.45 44.60 44.90 0.00 0% 44.85 7 44.90 9 13.40
2020-04-16 3014 1837737 1146 82956254 44.50 45.90 44.15 45.45 0.55 1.22% 45.45 63 45.50 37 13.57
2020-04-17 3014 2379102 1489 108275923 46.30 46.45 44.80 45.15 0.30 -0.66% 45.15 1 45.20 15 13.48
2020-04-20 3014 1238556 747 56109426 45.20 45.60 44.80 45.40 0.25 0.55% 45.35 3 45.40 1 13.55
2020-04-21 3014 2569654 1481 114628131 45.40 45.60 44.05 44.20 1.20 -2.64% 44.20 35 44.30 1 13.19
2020-04-22 3014 2147972 1356 96270163 43.80 45.80 43.45 45.80 1.60 3.62% 45.80 14 45.85 3 13.67
2020-04-23 3014 2142657 1223 98348572 46.10 46.25 45.50 46.00 0.20 0.44% 45.95 50 46.00 12 13.73
2020-04-24 3014 1133599 661 51941149 45.90 46.10 45.65 45.75 0.25 -0.54% 45.75 28 45.80 10 13.66
2020-04-27 3014 1447240 848 66918911 46.35 46.55 46.10 46.10 0.35 0.77% 46.10 5 46.15 2 13.76
2020-04-28 3014 1504348 925 69529023 46.25 46.50 45.75 46.35 0.25 0.54% 46.30 12 46.35 9 13.84
2020-04-29 3014 2090931 1324 98199006 46.60 47.30 46.60 47.05 0.70 1.51% 47.05 32 47.10 9 14.04
2020-04-30 3014 1827669 1085 86221631 47.45 47.50 46.95 47.15 0.10 0.21% 47.15 20 47.20 13 14.07
2020-05-04 3014 1512149 905 70689303 46.40 47.20 46.10 47.05 0.10 -0.21% 47.00 27 47.05 2 14.04
2020-05-05 3014 2376439 1522 113996230 47.30 48.70 47.30 47.80 0.75 1.59% 47.75 27 47.80 2 14.27
2020-05-06 3014 5394000 3173 268019850 48.20 51.00 47.90 49.80 2.00 4.18% 49.80 17 49.85 16 13.72
2020-05-08 3014 7035678 3954 380927691 55.20 55.20 53.00 54.00 0.70 8.43% 54.00 96 54.10 51 14.88
2020-05-11 3014 3053371 1992 164874051 54.90 54.90 53.20 53.80 0.20 -0.37% 53.80 56 53.90 2 14.82
2020-05-12 3014 4141000 2502 227398900 54.70 55.80 54.10 55.50 1.70 3.16% 55.40 10 55.50 79 15.29
2020-05-13 3014 3925000 2336 217700900 55.10 56.40 54.60 55.20 0.30 -0.54% 55.20 282 55.30 2 15.21
2020-05-14 3014 3518000 2044 191649400 54.90 55.80 53.10 53.10 2.10 -3.8% 53.10 49 53.20 6 14.63
2020-05-15 3014 6433000 4153 357674700 55.00 57.40 54.60 54.90 1.80 3.39% 54.90 3 55.00 30 15.12
2020-05-18 3014 3483126 2253 193142830 55.90 56.30 54.80 55.20 0.30 0.55% 55.10 19 55.20 68 15.21
2020-05-19 3014 2212000 1286 122965200 56.10 56.20 55.10 56.00 0.80 1.45% 55.90 7 56.00 156 15.43
2020-05-20 3014 5587000 3509 320045700 57.60 58.00 56.50 57.10 1.10 1.96% 57.10 22 57.20 7 15.73
2020-05-21 3014 3266000 1878 185307800 57.20 57.60 56.10 56.50 0.60 -1.05% 56.50 74 56.60 9 15.56
2020-05-22 3014 2078000 1364 117966100 56.80 57.30 56.20 57.00 0.50 0.88% 57.00 5 57.10 29 15.70
2020-05-25 3014 7729000 4758 456918300 57.90 60.80 57.00 60.70 3.70 6.49% 60.60 34 60.70 98 16.72
2020-05-26 3014 5013225 3430 297065066 60.20 60.40 58.50 58.60 2.10 -3.46% 58.60 61 58.70 2 16.14
2020-05-27 3014 8676000 4524 518324200 59.60 60.90 58.70 58.80 0.20 0.34% 58.80 41 59.00 4 16.20
2020-05-28 3014 2520000 1554 148853600 59.60 59.80 58.10 58.50 0.30 -0.51% 58.50 3 58.60 4 16.12
2020-05-29 3014 1578000 1071 93047200 58.50 59.60 58.50 59.00 0.50 0.85% 59.00 53 59.10 4 16.25
2020-06-01 3014 2178000 1292 128475600 59.70 59.70 58.00 59.10 0.10 0.17% 59.00 16 59.10 29 16.28
2020-06-02 3014 1990042 1337 117184448 59.20 59.60 58.50 58.70 0.40 -0.68% 58.70 6 58.80 9 16.17
2020-06-03 3014 3203000 1982 190631100 59.20 60.40 58.70 59.90 1.20 2.04% 59.90 10 60.00 34 16.50
2020-06-04 3014 2576000 1415 152591000 59.90 60.00 58.90 59.10 0.80 -1.34% 59.10 8 59.20 13 16.28
2020-06-05 3014 3981000 2316 239259700 59.10 61.30 58.60 60.10 1.00 1.69% 60.10 34 60.20 12 16.56
2020-06-08 3014 7746000 4705 476492400 60.20 63.40 59.50 63.00 2.90 4.83% 62.90 34 63.00 56 17.36
2020-06-09 3014 5657000 3765 346079600 62.30 62.60 60.50 60.90 2.10 -3.33% 60.90 3 61.00 25 16.78
2020-06-10 3014 3392000 1849 204371600 60.50 60.80 59.50 60.60 0.30 -0.49% 60.50 59 60.60 1 16.69
2020-06-11 3014 4045000 2376 246996200 60.80 62.30 59.90 60.40 0.20 -0.33% 60.30 36 60.40 1 16.64
2020-06-12 3014 3136000 1913 187194000 59.00 60.90 58.60 59.90 0.50 -0.83% 59.90 78 60.10 8 16.50
2020-06-15 3014 2205000 1357 133758400 60.50 61.50 60.00 60.10 0.20 0.33% 60.10 7 60.50 9 16.56
2020-06-16 3014 2179000 1294 133289100 61.50 61.70 60.60 60.60 0.50 0.83% 60.50 40 60.60 10 16.69
2020-06-17 3014 1024788 654 62525726 61.20 61.50 60.60 60.90 0.30 0.5% 60.90 45 61.00 28 16.78
2020-06-18 3014 1738835 1033 106676691 60.90 61.60 60.90 61.50 0.60 0.99% 61.50 14 61.60 51 16.94
2020-06-19 3014 3865187 2255 241170933 62.00 63.30 61.60 61.60 0.10 0.16% 61.60 73 62.00 1 16.97
2020-06-22 3014 1308046 869 80354706 61.70 61.90 61.10 61.20 0.40 -0.65% 61.20 39 61.30 18 16.86
2020-06-23 3014 4267923 2865 255603985 61.40 61.80 59.30 60.00 1.20 -1.96% 60.00 21 60.10 30 16.53
2020-06-24 3014 4716387 2487 290098190 60.50 62.10 60.10 61.80 1.80 3% 61.80 13 61.90 29 17.02
2020-06-29 3014 2955229 1852 183271008 61.30 63.00 61.10 61.30 0.50 -0.81% 61.30 43 61.40 24 16.89
2020-06-30 3014 1744185 1029 107127590 62.00 62.00 61.10 61.60 0.30 0.49% 61.50 5 61.60 1 16.97
2020-07-01 3014 2103425 1214 131077656 61.90 62.70 61.60 62.00 0.40 0.65% 62.00 13 62.10 2 17.08
2020-07-02 3014 5306326 3130 336463264 62.30 64.40 61.90 64.30 2.30 3.71% 64.20 31 64.30 64 17.71
2020-07-03 3014 4681193 3086 302239926 64.60 65.90 63.10 65.90 1.60 2.49% 65.90 10 66.00 111 18.15
2020-07-06 3014 5445620 3469 368006195 66.20 69.50 65.30 68.50 2.60 3.95% 68.50 39 68.60 3 18.87
2020-07-07 3014 4557038 2922 308079705 69.60 69.90 66.30 66.80 1.70 -2.48% 66.80 27 67.00 3 18.40
2020-07-08 3014 8691386 5597 609614542 66.80 72.10 66.80 72.10 5.30 7.93% 72.00 25 72.10 44 19.86
2020-07-09 3014 9111912 5672 680143616 74.00 76.90 73.30 74.60 2.50 3.47% 74.50 53 74.60 5 20.55
2020-07-13 3014 2620550 1739 187970588 72.10 72.60 71.20 71.30 1.10 -4.42% 71.30 28 71.40 1 19.64
2020-07-14 3014 3848738 2545 268266759 71.00 71.60 68.30 69.30 2.00 -2.81% 69.20 50 69.30 11 19.09
2020-07-15 3014 4720540 2895 322400757 69.90 70.30 66.40 66.90 2.40 -3.46% 66.90 11 67.00 5 18.43
2020-07-16 3014 1921805 1288 130010435 67.40 68.50 66.70 67.40 0.50 0.75% 67.40 13 67.50 10 18.57
2020-07-17 3014 3145884 2024 207167768 67.60 67.90 64.40 64.90 2.50 -3.71% 64.90 13 65.00 1 17.88
2020-07-20 3014 2234629 1371 144282969 65.30 66.00 63.50 64.30 0.60 -0.92% 64.30 18 64.40 1 17.71
2020-07-21 3014 4062844 2738 270038917 65.00 67.50 64.70 67.40 3.10 4.82% 67.40 6 67.50 40 18.57
2020-07-22 3014 2696640 1628 181523496 67.00 67.90 66.90 67.50 0.10 0.15% 67.50 18 67.60 13 18.60
2020-07-23 3014 4996855 3435 345856821 68.00 70.50 67.80 69.40 1.90 2.81% 69.40 33 69.50 1 19.12
2020-07-27 3014 3963718 2549 281212578 71.40 72.30 69.60 70.00 0.40 0.86% 69.90 7 70.00 26 19.28
2020-07-28 3014 5150839 3364 354365946 70.80 72.40 66.10 66.70 3.30 -4.71% 66.70 5 66.80 1 18.37
2020-07-29 3014 2728754 1945 186934526 66.30 69.80 66.20 69.30 2.60 3.9% 69.20 2 69.40 64 19.09
2020-07-30 3014 2854082 1889 199742189 70.40 71.00 69.00 69.80 0.50 0.72% 69.80 18 69.90 20 19.23
2020-07-31 3014 2271991 1410 159815055 69.40 71.20 69.10 71.10 1.30 1.86% 71.10 21 71.20 80 19.59
2020-08-03 3014 3398459 2260 241706334 71.80 72.20 70.10 71.10 0.00 0% 71.10 9 71.20 8 19.59
2020-08-04 3014 6690050 4733 485321309 71.90 73.50 71.10 72.80 1.70 2.39% 72.80 44 72.90 16 20.06
2020-08-05 3014 12244092 8113 901701829 73.70 76.40 71.70 72.40 0.40 -0.55% 72.30 3 72.40 7 19.94
2020-08-06 3014 6735724 4385 496547968 72.80 75.40 72.10 74.70 2.30 3.18% 74.70 1 74.80 10 20.58
2020-08-07 3014 6455803 4373 473476804 75.00 75.70 72.10 72.50 2.20 -2.95% 72.50 88 72.60 3 19.97
2020-08-11 3014 4567200 3196 332935228 73.00 74.40 71.90 73.50 1.00 1.38% 73.30 1 73.50 92 17.50
2020-08-12 3014 5150585 3509 366416635 72.60 72.60 70.40 70.80 2.70 -3.67% 70.70 20 70.80 3 16.86
2020-08-13 3014 3488883 2328 244046901 71.60 72.00 68.80 69.10 1.70 -2.4% 69.00 210 69.10 13 16.45
2020-08-14 3014 1611391 1199 111436400 69.00 69.90 68.00 69.60 0.50 0.72% 69.50 45 69.60 8 16.57
2020-08-17 3014 1370984 970 96547566 69.60 70.90 69.40 70.60 1.00 1.44% 70.60 31 70.70 25 16.81
2020-08-18 3014 2248741 1535 155854693 70.60 70.60 68.50 69.60 1.00 -1.42% 69.60 19 69.70 15 16.57
2020-08-19 3014 1953614 1391 135500651 69.60 70.80 68.30 68.50 1.10 -1.58% 68.50 23 68.60 10 16.31
2020-08-20 3014 4044650 2654 264456411 68.20 68.20 62.70 64.70 3.80 -5.55% 64.70 44 64.80 17 15.40
2020-08-21 3014 2519076 1767 169217028 65.30 68.20 65.30 67.80 3.10 4.79% 67.80 8 67.90 2 16.14
2020-08-24 3014 1709671 1226 115050479 67.50 68.30 66.10 67.80 0.00 0% 67.70 19 67.80 3 16.14
2020-08-25 3014 4156183 2630 290823610 68.00 70.90 67.80 70.30 2.50 3.69% 70.20 4 70.30 1 16.74
2020-08-26 3014 11385129 7040 834083310 71.60 75.10 71.10 73.50 3.20 4.55% 73.40 24 73.50 32 17.50
2020-08-27 3014 4400654 2939 318836952 73.90 74.50 71.20 71.60 1.90 -2.59% 71.50 20 71.60 2 17.05
2020-08-28 3014 4627805 2907 336099095 71.80 74.10 70.40 73.60 2.00 2.79% 73.60 3 73.70 44 17.52
2020-08-31 3014 7169270 4575 535820872 74.80 75.70 73.50 74.80 1.20 1.63% 74.70 2 74.80 12 17.81
2020-09-01 3014 19527224 11482 1486318501 76.20 79.60 73.20 73.60 1.20 -1.6% 73.50 1 73.60 6 17.52
2020-09-02 3014 11739648 7244 899127793 74.70 78.00 74.00 77.90 4.30 5.84% 77.80 2 77.90 15 18.55
2020-09-03 3014 8329214 4883 642744278 78.70 79.60 75.50 77.30 0.60 -0.77% 77.20 31 77.30 124 18.40
2020-09-04 3014 5895847 3838 437585492 74.80 75.50 73.00 74.20 3.10 -4.01% 74.10 58 74.20 1 17.67
2020-09-07 3014 3888817 2455 289009594 75.10 75.80 72.80 73.20 1.00 -1.35% 73.20 24 73.30 4 17.43
2020-09-10 3014 3122013 1953 224148613 72.40 73.20 70.50 70.80 1.30 -3.28% 70.80 87 70.90 1 16.86
2020-09-11 3014 2444302 1597 172309392 71.70 71.70 69.60 70.20 0.60 -0.85% 70.20 7 70.30 2 16.71
2020-09-14 3014 2545531 1821 181894407 70.50 72.10 70.00 71.50 1.30 1.85% 71.50 13 71.60 13 17.02
2020-09-16 3014 6581450 4065 485393771 72.70 75.00 72.00 74.40 1.90 4.06% 74.30 23 74.40 11 17.71
2020-09-17 3014 5065526 3063 372126851 74.40 74.40 72.90 73.00 1.40 -1.88% 73.00 86 73.10 1 17.38
2020-09-18 3014 3070315 1854 226122284 73.10 74.50 73.00 73.30 0.30 0.41% 73.30 10 73.40 5 17.45
2020-09-22 3014 2755821 1759 199285912 72.10 73.40 70.90 72.30 0.10 -1.36% 72.30 20 72.40 9 17.21
2020-09-24 3014 2544019 1682 179817636 70.80 71.60 70.10 70.10 1.80 -3.04% 70.10 39 70.20 3 16.69
2020-09-25 3014 3928987 2743 269791614 70.80 71.40 67.10 67.60 2.50 -3.57% 67.60 32 67.80 8 16.10
2020-09-29 3014 1339248 934 90753337 67.80 68.70 67.20 67.40 0.50 -0.3% 67.40 5 67.50 2 16.05
2020-09-30 3014 1512128 1016 103449230 67.80 69.40 67.10 69.40 2.00 2.97% 69.30 2 69.40 20 16.52
2020-10-06 3014 1665651 1159 118200885 70.40 71.60 70.10 71.10 1.40 2.45% 71.00 2 71.10 15 16.93
2020-10-08 3014 2847841 1871 207286070 72.30 73.40 72.30 72.50 0.50 1.97% 72.50 107 72.60 44 17.26
2020-10-12 3014 2916000 1834 214009100 73.20 74.10 72.70 72.90 0.40 0.55% 72.80 14 73.00 26 17.36
2020-10-13 3014 2541798 1583 186982688 74.00 74.20 72.80 73.40 0.50 0.69% 73.40 5 73.50 25 17.48
2020-10-14 3014 1244450 800 91467032 73.50 73.90 73.10 73.60 0.20 0.27% 73.60 28 73.70 15 17.52
2020-10-15 3014 1364847 958 100644067 74.20 74.20 73.20 73.60 0.00 0% 73.60 24 73.70 10 17.52
2020-10-16 3014 1585395 1034 115659017 73.50 74.10 71.60 72.00 1.60 -2.17% 71.90 23 72.00 2 17.14
2020-10-20 3014 1176375 780 85636533 72.30 73.50 71.90 73.30 1.10 1.81% 73.20 5 73.30 15 17.45
2020-10-21 3014 1158630 804 85025374 73.80 73.90 72.80 73.60 0.30 0.41% 73.50 1 73.60 31 17.52
2020-10-22 3014 1974680 1261 144503427 73.90 74.30 72.30 72.30 1.30 -1.77% 72.30 34 72.40 2 17.21
2020-10-23 3014 1214248 788 87393530 72.30 72.50 71.70 71.80 0.50 -0.69% 71.70 97 71.80 27 17.10
2020-10-26 3014 1477013 1061 104883136 72.40 72.40 70.30 70.30 1.50 -2.09% 70.30 45 70.40 4 16.74
2020-10-27 3014 1045773 750 73061519 70.00 70.50 69.00 69.80 0.50 -0.71% 69.80 7 69.90 14 16.62
2020-10-28 3014 880397 598 61312514 69.80 70.30 69.20 69.50 0.30 -0.43% 69.40 6 69.50 5 16.55
2020-10-29 3014 1228598 889 84148658 68.30 69.20 67.60 68.70 0.80 -1.15% 68.70 17 68.80 28 16.36
2020-10-30 3014 998253 729 68839050 68.50 69.40 68.50 68.90 0.20 0.29% 68.90 37 69.00 2 16.40
2020-11-02 3014 2742810 1992 184641979 68.80 69.30 66.60 66.90 2.00 -2.9% 66.90 40 67.00 2 15.93
2020-11-03 3014 1224283 911 82853754 67.20 68.30 67.00 67.70 0.80 1.2% 67.70 3 67.80 2 16.12
2020-11-04 3014 924783 713 63242448 68.20 68.80 67.70 68.50 0.80 1.18% 68.50 6 68.60 5 16.31
2020-11-05 3014 1084633 852 74774595 68.50 69.50 68.50 68.70 0.20 0.29% 68.60 36 68.70 12 16.36
2020-11-06 3014 1001259 725 68993478 69.20 69.70 68.30 68.30 0.40 -0.58% 68.30 40 68.40 1 16.26
2020-11-09 3014 1478410 952 101759474 68.70 69.40 68.00 69.30 1.00 1.46% 69.30 10 69.40 3 16.50
2020-11-10 3014 3319129 2332 224237275 69.30 69.30 66.70 67.10 2.20 -3.17% 67.10 3 67.20 3 15.98
2020-11-11 3014 2132348 1459 143422894 68.00 68.00 66.60 67.60 0.50 0.75% 67.60 24 67.70 7 13.15
2020-11-12 3014 1640042 1169 111663251 67.70 68.80 67.40 67.90 0.30 0.44% 67.90 16 68.00 58 13.21
2020-11-13 3014 1247831 861 85423486 67.90 68.80 67.80 68.80 0.90 1.33% 68.70 21 68.80 15 13.39
2020-11-16 3014 2277867 1416 159091587 69.60 70.40 69.50 69.90 1.10 1.6% 69.80 24 69.90 8 13.60
2020-11-18 3014 1223945 763 85599523 69.90 70.30 69.60 70.30 0.90 0.57% 70.20 3 70.30 52 13.68
2020-11-19 3014 1518975 1059 107145370 70.50 71.00 70.10 70.90 0.60 0.85% 70.80 5 70.90 3 13.79
2020-11-23 3014 4601465 2786 335846870 71.80 74.00 71.70 73.00 1.50 2.96% 73.00 31 73.10 27 14.20
2020-11-24 3014 2100570 1428 151513733 73.20 73.50 71.50 71.90 1.10 -1.51% 71.90 7 72.00 6 13.99
2020-11-25 3014 2391134 1636 169460482 72.40 72.50 70.10 70.40 1.50 -2.09% 70.40 33 70.50 5 13.70
2020-11-26 3014 1591764 998 113582935 70.60 72.10 70.40 71.80 1.40 1.99% 71.60 2 71.80 3 13.97
2020-11-27 3014 714583 516 51075793 71.30 71.90 71.10 71.40 0.40 -0.56% 71.30 20 71.40 3 13.89
2020-11-30 3014 1526108 839 108599298 72.00 72.00 70.60 70.60 0.80 -1.12% 70.60 3 70.70 1 13.74
2020-12-01 3014 1268812 848 89837633 71.20 71.70 70.40 70.60 0.00 0% 70.60 50 70.70 1 13.74
2020-12-02 3014 1540505 1021 108678714 70.90 71.30 70.00 70.50 0.10 -0.14% 70.50 23 70.70 30 13.72
2020-12-04 3014 4576671 2888 330856362 71.20 73.00 71.00 72.60 1.90 2.98% 72.60 22 72.70 15 14.12
2020-12-07 3014 3965693 2579 286939167 73.50 74.00 71.10 72.30 0.30 -0.41% 72.20 4 72.30 6 14.07
2020-12-11 3014 2149930 1434 148172855 70.00 70.20 68.20 68.90 0.90 -4.7% 68.80 8 68.90 3 13.40
2020-12-16 3014 1437875 1050 97682514 68.20 68.50 67.60 67.80 0.20 -1.6% 67.70 34 67.80 34 13.19
2020-12-18 3014 1307014 929 89178983 67.80 68.70 67.70 68.00 0.60 0.29% 68.00 114 68.10 14 13.23
2020-12-21 3014 1358016 1023 91478537 68.10 68.40 66.60 67.80 0.20 -0.29% 67.70 15 67.90 11 13.19
2020-12-22 3014 1893349 1167 127943133 67.90 68.50 66.70 66.70 1.10 -1.62% 66.70 32 66.80 1 12.98
2020-12-25 3014 1414884 806 96270078 68.60 68.80 67.60 67.90 0.20 1.8% 67.90 34 68.00 4 13.21
2020-12-28 3014 743393 485 50532231 68.00 68.30 67.60 68.00 0.10 0.15% 68.00 18 68.10 3 13.23
2020-12-29 3014 693627 497 47155471 68.20 68.40 67.70 67.80 0.20 -0.29% 67.80 11 67.90 19 13.19
2020-12-30 3014 517843 398 35198618 68.00 68.30 67.80 67.80 0.00 0% 67.80 72 67.90 7 13.19