零壹(3029)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　30.20
0
0%		30.70
0.5
1.66%		 　30.05
-0.65
-2.12%		30.50
0.45
1.5%		30.10
-0.4
-1.31%		30.40
0.3
1%		30.20
-0.2
-0.66%		 　30.85
0.65
2.15%		31.05
0.2
0.65%		30.75
-0.3
-0.97%		30.60
-0.15
-0.49%		30.80
0.2
0.65%		 　31.00
0.2
0.65%		 　　　　　　　　28.30
-2.7
-8.71%		28.00
-0.3
-1.06%		30.19
2 月 　27.35
-0.65
-2.32%		27.90
0.55
2.01%		27.90
0
0%		28.60
0.7
2.51%		28.00
-0.6
-2.1%		 　27.85
-0.15
-0.54%		28.55
0.7
2.51%		28.80
0.25
0.88%		28.75
-0.05
-0.17%		29.10
0.35
1.22%		 　29.10
0
0%		29.65
0.55
1.89%		30.05
0.4
1.35%		30.40
0.35
1.16%		29.95
-0.45
-1.48%		 　29.70
-0.25
-0.83%		29.80
0.1
0.34%		29.80
0
0%		30.40
0.6
2.01%		 29.14
3 月　30.30
-0.1
-0.33%		30.55
0.25
0.83%		31.40
0.85
2.78%		31.35
-0.05
-0.16%		31.95
0.6
1.91%		 　31.40
-0.55
-1.72%		31.80
0.4
1.27%		31.00
-0.8
-2.52%		29.85
-1.15
-3.71%		28.40
-1.45
-4.86%		 　28.20
-0.2
-0.7%		28.20
0
0%		28.30
0.1
0.35%		25.50
-2.8
-9.89%		27.45
1.95
7.65%		 　27.15
-0.3
-1.09%		27.60
0.45
1.66%		28.00
0.4
1.45%		28.05
0.05
0.18%		28.10
0.05
0.18%		 　28.30
0.2
0.71%		28.35
0.05
0.18%		29.09
4 月28.40
0.05
0.18%		 　　　28.65
0.25
0.88%		29.75
1.1
3.84%		29.90
0.15
0.5%		30.05
0.15
0.5%		30.20
0.15
0.5%		 　30.80
0.6
1.99%		31.10
0.3
0.97%		31.50
0.4
1.29%		32.15
0.65
2.06%		31.85
-0.3
-0.93%		 　31.90
0.05
0.16%		31.15
-0.75
-2.35%		31.70
0.55
1.77%		32.05
0.35
1.1%		32.80
0.75
2.34%		 　33.40
0.6
1.83%		34.00
0.6
1.8%		33.35
-0.65
-1.91%		33.35
0
0%		 31.43
5 月　　　32.85
-0.5
-1.5%		33.05
0.2
0.61%		34.00
0.95
2.87%		 33.65
-0.35
-1.03%		 　32.85
-0.8
-2.38%		33.10
0.25
0.76%		33.05
-0.05
-0.15%		31.80
-1.25
-3.78%		31.80
0
0%		 　32.50
0.7
2.2%		32.80
0.3
0.92%		32.70
-0.1
-0.3%		32.75
0.05
0.15%		32.60
-0.15
-0.46%		 　32.70
0.1
0.31%		32.95
0.25
0.76%		33.45
0.5
1.52%		33.65
0.2
0.6%		34.20
0.55
1.63%		 33.11
6 月34.85
0.65
1.9%		34.75
-0.1
-0.29%		34.80
0.05
0.14%		35.30
0.5
1.44%		36.90
1.6
4.53%		 　37.45
0.55
1.49%		38.20
0.75
2%		36.35
-1.85
-4.84%		36.00
-0.35
-0.96%		37.40
1.4
3.89%		 　37.75
0.35
0.94%		37.55
-0.2
-0.53%		37.20
-0.35
-0.93%		37.60
0.4
1.08%		37.65
0.05
0.13%		 　37.60
-0.05
-0.13%		38.10
0.5
1.33%		40.80
2.7
7.09%		 　　　39.80
-1
-2.45%		39.60
-0.2
-0.5%		 37.5
7 月39.35
-0.25
-0.63%		39.00
-0.35
-0.89%		39.90
0.9
2.31%		 　39.80
-0.1
-0.25%		39.95
0.15
0.38%		40.15
0.2
0.5%		39.35
-0.8
-1.99%		 　　39.60
0.25
0.64%		40.80
1.2
3.03%		39.45
-1.35
-3.31%		40.40
0.95
2.41%		39.75
-0.65
-1.61%		 　41.25
1.5
3.77%		41.35
0.1
0.24%		41.30
-0.05
-0.12%		41.15
-0.15
-0.36%		 　　39.20
-1.95
-4.74%		39.00
-0.2
-0.51%		39.40
0.4
1.03%		40.65
1.25
3.17%		43.05
2.4
5.9%		40.15
8 月 　44.55
1.5
3.48%		44.20
-0.35
-0.79%		45.85
1.65
3.73%		46.95
1.1
2.4%		46.70
-0.25
-0.53%		 　　44.00
-2.7
-5.78%		43.95
-0.05
-0.11%		43.45
-0.5
-1.14%		44.10
0.65
1.5%		 　44.10
0
0%		44.35
0.25
0.57%		44.80
0.45
1.01%		40.95
-3.85
-8.59%		42.10
1.15
2.81%		 　44.75
2.65
6.29%		44.15
-0.6
-1.34%		43.65
-0.5
-1.13%		43.65
0
0%		42.65
-1
-2.29%		 42.95
0.3
0.7%		44.04
9 月43.25
0.3
0.7%		43.15
-0.1
-0.23%		41.95
-1.2
-2.78%		42.30
0.35
0.83%		 　41.05
-1.25
-2.96%		 　40.75
-0.3
-0.73%		40.95
0.2
0.49%		 　41.15
0.2
0.49%		 40.75
-0.4
-0.97%		40.55
-0.2
-0.49%		40.55
0
0%		 　　39.45
-1.1
-2.71%		 38.10
-1.35
-3.42%		37.55
-0.55
-1.44%		 　　39.00
1.45
3.86%		39.15
0.15
0.38%		 40.4
10 月　　　　　39.75
0.6
1.53%		 39.05
-0.7
-1.76%		 　　37.05
-2
-5.12%		37.60
0.55
1.48%		38.05
0.45
1.2%		37.95
-0.1
-0.26%		37.55
-0.4
-1.05%		 　　37.85
0.3
0.8%		37.95
0.1
0.26%		37.35
-0.6
-1.58%		37.45
0.1
0.27%		 　37.05
-0.4
-1.07%		36.90
-0.15
-0.4%		37.00
0.1
0.27%		36.60
-0.4
-1.08%		36.30
-0.3
-0.82%		 37.52
11 月　35.55
-0.75
-2.07%		36.85
1.3
3.66%		37.10
0.25
0.68%		37.90
0.8
2.16%		37.60
-0.3
-0.79%		 　38.20
0.6
1.6%		37.95
-0.25
-0.65%		38.40
0.45
1.19%		38.45
0.05
0.13%		38.65
0.2
0.52%		 　38.70
0.05
0.13%		 38.35
-0.35
-0.9%		38.80
0.45
1.17%		 　　38.95
0.15
0.39%		38.50
-0.45
-1.16%		38.30
-0.2
-0.52%		38.30
0
0%		39.35
1.05
2.74%		 　39.40
0.05
0.13%		 38.32
12 月39.15
-0.25
-0.63%		39.15
0
0%		 39.25
0.1
0.26%		 　38.15
-1.1
-2.8%		 　　38.15
0
0%		 　　　38.00
-0.15
-0.39%		 38.95
0.95
2.5%		 　39.75
0.8
2.05%		38.50
-1.25
-3.14%		 　39.40
0.9
2.34%		 　39.00
-0.4
-1.02%		38.70
-0.3
-0.77%		39.00
0.3
0.78%		　38.85

說明:最高漲幅:7.65%最低跌幅:-9.89% 最高價:46.95最低價:25.50平均價:35.81,灰色底表示週末,漲149天(83.15)元,跌124天(-80.2)元,平盤16天
8%=1,7%=1,6%=3,5%=1,4%=8,3%=12,2%=38,1%=54,0%=47,-0%=1,-1%=2,-2%=2,-3%=3,-4%=6,-5%=12,-6%=23,-7%=25,-8%=50,

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 3029 728892 369 22059486 30.15 30.40 30.15 30.20 0.05 0% 30.20 22 30.25 5 12.28
2020-01-03 3029 1658445 942 50514636 30.35 30.75 30.00 30.70 0.50 1.66% 30.65 13 30.70 10 12.48
2020-01-06 3029 798214 535 24049461 30.60 30.60 30.00 30.05 0.65 -2.12% 30.05 3 30.15 4 12.22
2020-01-07 3029 1892862 1141 58051538 30.60 30.85 30.50 30.50 0.45 1.5% 30.50 37 30.55 1 12.40
2020-01-08 3029 838162 527 25277792 30.15 30.40 30.00 30.10 0.40 -1.31% 30.10 19 30.15 3 12.24
2020-01-09 3029 633417 361 19233375 30.25 30.50 30.20 30.40 0.30 1% 30.40 17 30.45 27 12.36
2020-01-10 3029 455486 277 13836248 30.40 30.55 30.20 30.20 0.20 -0.66% 30.20 13 30.35 3 12.28
2020-01-13 3029 1264169 727 38929958 30.50 31.00 30.30 30.85 0.65 2.15% 30.85 14 30.90 55 12.54
2020-01-14 3029 853828 511 26554007 31.05 31.30 30.95 31.05 0.20 0.65% 31.05 4 31.10 34 12.62
2020-01-15 3029 503924 312 15565060 31.05 31.05 30.75 30.75 0.30 -0.97% 30.75 33 30.80 14 12.50
2020-01-16 3029 509839 308 15600220 30.80 30.80 30.50 30.60 0.15 -0.49% 30.60 4 30.65 3 12.44
2020-01-17 3029 478313 303 14725438 30.60 30.95 30.60 30.80 0.20 0.65% 30.75 18 30.80 45 12.52
2020-01-20 3029 746460 421 23099510 30.90 31.10 30.70 31.00 0.20 0.65% 30.95 13 31.00 6 12.60
2020-01-30 3029 2286353 1486 66377188 29.55 29.85 28.30 28.30 2.70 -8.71% 28.30 12 28.40 22 11.50
2020-01-31 3029 1591541 992 44793961 28.50 28.95 27.55 28.00 0.30 -1.06% 28.00 39 28.05 50 11.38
2020-02-03 3029 1748506 971 46794127 27.40 27.45 26.05 27.35 0.65 -2.32% 27.35 10 27.40 1 11.12
2020-02-04 3029 664679 451 18450495 27.45 28.00 27.30 27.90 0.55 2.01% 27.90 11 27.95 4 11.34
2020-02-05 3029 524628 326 14711064 28.10 28.30 27.85 27.90 0.00 0% 27.90 15 28.05 3 11.34
2020-02-06 3029 657547 436 18708938 28.05 28.70 28.05 28.60 0.70 2.51% 28.55 18 28.60 4 11.63
2020-02-07 3029 611106 383 17198493 28.60 28.65 28.00 28.00 0.60 -2.1% 28.00 139 28.05 15 11.38
2020-02-10 3029 443024 299 12301072 27.70 28.10 27.25 27.85 0.15 -0.54% 27.85 1 27.90 2 11.32
2020-02-11 3029 512923 377 14664740 28.50 28.75 28.45 28.55 0.70 2.51% 28.55 20 28.60 4 11.61
2020-02-12 3029 437637 331 12604829 28.65 28.90 28.60 28.80 0.25 0.88% 28.75 20 28.80 4 11.71
2020-02-13 3029 539000 362 15587900 29.35 29.35 28.60 28.75 0.05 -0.17% 28.70 21 28.75 4 11.69
2020-02-14 3029 433440 290 12596467 28.75 29.20 28.65 29.10 0.35 1.22% 29.10 22 29.15 12 11.83
2020-02-17 3029 369885 263 10723590 28.90 29.15 28.85 29.10 0.00 0% 29.05 3 29.10 17 11.83
2020-02-18 3029 1860001 1067 55336782 29.10 30.10 28.95 29.65 0.55 1.89% 29.60 47 29.70 2 12.05
2020-02-19 3029 858000 485 25666200 29.70 30.10 29.65 30.05 0.40 1.35% 30.00 52 30.10 11 12.22
2020-02-20 3029 896308 566 27000663 30.20 30.45 29.80 30.40 0.35 1.16% 30.35 3 30.40 44 12.36
2020-02-21 3029 2398000 1354 72954950 30.65 30.85 29.90 29.95 0.45 -1.48% 29.95 16 30.00 41 12.17
2020-02-24 3029 688000 445 20286700 29.60 29.75 29.20 29.70 0.25 -0.83% 29.70 15 29.75 15 12.07
2020-02-25 3029 470752 358 13872040 29.00 29.85 29.00 29.80 0.10 0.34% 29.75 34 29.80 1 12.11
2020-02-26 3029 553000 334 16457750 29.50 30.05 29.50 29.80 0.00 0% 29.70 20 29.80 48 12.11
2020-02-27 3029 4123070 2490 126578558 30.85 31.20 30.30 30.40 0.60 2.01% 30.40 27 30.45 21 10.78
2020-03-02 3029 1599827 957 48305868 29.80 30.70 29.55 30.30 0.10 -0.33% 30.30 5 30.35 13 10.74
2020-03-03 3029 1264000 686 38702850 30.80 30.85 30.45 30.55 0.25 0.83% 30.50 102 30.60 4 10.83
2020-03-04 3029 2469586 1377 76583921 30.45 31.50 30.40 31.40 0.85 2.78% 31.35 24 31.40 45 11.13
2020-03-05 3029 2054398 1258 64830538 31.85 31.85 31.25 31.35 0.05 -0.16% 31.35 54 31.40 12 11.12
2020-03-06 3029 3511000 1882 111983650 32.15 32.15 31.60 31.95 0.60 1.91% 31.90 11 31.95 127 11.33
2020-03-09 3029 2342380 1460 73960528 32.00 32.05 31.15 31.40 0.55 -1.72% 31.40 7 31.45 3 11.13
2020-03-10 3029 2161709 1224 67554847 31.00 31.80 30.90 31.80 0.40 1.27% 31.70 15 31.80 21 11.28
2020-03-11 3029 2461726 1391 77901260 32.20 32.30 30.80 31.00 0.80 -2.52% 31.00 8 31.10 3 10.99
2020-03-12 3029 2247607 1356 67329638 30.35 30.45 29.60 29.85 1.15 -3.71% 29.80 19 29.85 38 10.59
2020-03-13 3029 2735000 1528 76317200 27.20 28.65 27.20 28.40 1.45 -4.86% 28.40 14 28.50 12 10.07
2020-03-16 3029 1874380 1195 53670278 28.45 29.15 28.05 28.20 0.20 -0.7% 28.20 12 28.40 12 10.00
2020-03-17 3029 1769185 1041 49788818 27.10 28.80 27.10 28.20 0.00 0% 28.20 26 28.30 5 10.00
2020-03-18 3029 2564300 1682 74055676 28.80 29.35 28.25 28.30 0.10 0.35% 28.30 16 28.35 12 10.04
2020-03-19 3029 3410358 1896 91291274 28.00 28.20 25.50 25.50 2.80 -9.89% 0.00 0 25.50 108 9.04
2020-03-20 3029 2407107 1337 65959396 27.05 27.95 26.60 27.45 1.95 7.65% 27.45 1 27.50 1 9.73
2020-03-23 3029 1325109 831 35510459 26.60 27.40 26.10 27.15 0.30 -1.09% 27.05 3 27.15 10 9.63
2020-03-24 3029 1353642 823 37755340 27.95 28.20 27.60 27.60 0.45 1.66% 27.60 26 27.70 1 9.79
2020-03-25 3029 1592321 926 45063169 28.25 28.80 27.95 28.00 0.40 1.45% 28.00 8 28.05 5 9.93
2020-03-26 3029 1167527 620 32663428 28.00 28.20 27.65 28.05 0.05 0.18% 28.05 20 28.10 20 9.95
2020-03-27 3029 4634481 2336 132176462 28.50 29.00 27.80 28.10 0.05 0.18% 28.05 18 28.10 1 9.96
2020-03-30 3029 768736 537 21600823 27.50 28.40 27.50 28.30 0.20 0.71% 28.25 2 28.30 16 10.04
2020-03-31 3029 1110467 623 31608352 28.60 28.75 28.25 28.35 0.05 0.18% 28.35 27 28.40 4 10.05
2020-04-01 3029 674020 417 19110212 28.20 28.50 28.20 28.40 0.05 0.18% 28.40 9 28.45 11 10.07
2020-04-06 3029 1047492 583 29885453 28.70 28.90 28.25 28.65 0.25 0.88% 28.60 21 28.65 6 10.16
2020-04-07 3029 3225793 1884 95469643 29.10 30.25 29.00 29.75 1.10 3.84% 29.75 14 29.80 9 10.55
2020-04-08 3029 1475986 892 43997819 29.75 30.20 29.50 29.90 0.15 0.5% 29.90 36 29.95 20 10.60
2020-04-09 3029 2194085 1185 66565067 30.65 30.80 30.00 30.05 0.15 0.5% 30.05 35 30.10 1 10.66
2020-04-10 3029 875233 504 26336582 30.00 30.25 29.95 30.20 0.15 0.5% 30.15 12 30.20 20 10.71
2020-04-13 3029 1556009 1008 47600020 30.10 31.10 29.90 30.80 0.60 1.99% 30.75 1 30.80 23 10.92
2020-04-14 3029 1548491 890 48176737 30.95 31.25 30.85 31.10 0.30 0.97% 31.10 12 31.15 45 11.03
2020-04-15 3029 1954747 998 61192926 31.10 31.70 31.00 31.50 0.40 1.29% 31.50 13 31.55 9 11.17
2020-04-16 3029 2489089 1500 79248201 31.15 32.20 31.10 32.15 0.65 2.06% 32.10 13 32.15 12 11.40
2020-04-17 3029 3061973 1693 97874109 32.45 32.80 31.45 31.85 0.30 -0.93% 31.80 3 31.85 5 11.29
2020-04-20 3029 1168663 645 37320066 31.95 32.20 31.75 31.90 0.05 0.16% 31.90 16 31.95 6 11.31
2020-04-21 3029 1893529 1053 59435736 31.75 31.85 31.10 31.15 0.75 -2.35% 31.10 31 31.15 1 11.05
2020-04-22 3029 1405269 812 43763887 30.90 31.70 30.45 31.70 0.55 1.77% 31.65 11 31.70 20 11.24
2020-04-23 3029 1844585 948 59187923 32.00 32.35 31.90 32.05 0.35 1.1% 32.00 33 32.05 2 11.37
2020-04-24 3029 3284453 1838 107329591 32.05 33.20 32.05 32.80 0.75 2.34% 32.75 6 32.80 63 11.63
2020-04-27 3029 8589969 4723 293313758 33.50 35.00 33.35 33.40 0.60 1.83% 33.40 14 33.45 13 11.84
2020-04-28 3029 2914609 1688 98263056 33.30 34.15 33.20 34.00 0.60 1.8% 33.95 14 34.00 83 12.06
2020-04-29 3029 4205467 2350 140596279 33.90 33.90 33.15 33.35 0.65 -1.91% 33.30 32 33.35 19 11.62
2020-04-30 3029 2084757 1194 69537235 33.50 33.60 33.10 33.35 0.00 0% 33.30 38 33.35 4 11.62
2020-05-04 3029 1756912 957 57853091 32.60 33.20 32.45 32.85 0.50 -1.5% 32.85 7 32.90 4 11.45
2020-05-05 3029 1964664 1003 65485193 33.50 33.75 32.90 33.05 0.20 0.61% 33.00 30 33.05 3 11.52
2020-05-06 3029 4561000 2436 154456100 33.45 34.15 33.30 34.00 0.95 2.87% 34.00 10 34.05 34 11.85
2020-05-08 3029 1778513 993 59722159 34.05 34.05 33.40 33.65 0.20 -1.03% 33.65 2 33.70 30 11.72
2020-05-11 3029 3178269 1889 104745297 33.30 33.40 32.75 32.85 0.80 -2.38% 32.80 201 32.85 6 11.45
2020-05-12 3029 1312000 764 43022450 32.70 33.10 32.65 33.10 0.25 0.76% 33.05 11 33.10 25 11.53
2020-05-13 3029 791000 482 26015700 32.90 33.05 32.75 33.05 0.05 -0.15% 33.05 8 33.10 20 11.52
2020-05-14 3029 2277000 1429 73447100 32.90 32.90 31.70 31.80 1.25 -3.78% 31.80 50 31.85 3 11.08
2020-05-15 3029 1382000 740 44008000 31.85 32.20 31.35 31.80 0.00 0% 31.80 36 32.00 4 11.08
2020-05-18 3029 1258413 665 40576859 31.90 32.60 31.65 32.50 0.70 2.2% 32.40 12 32.50 8 11.32
2020-05-19 3029 4362000 2189 144399250 33.40 33.50 32.80 32.80 0.30 0.92% 32.80 101 32.85 3 11.43
2020-05-20 3029 1208000 710 39354450 32.70 32.80 32.40 32.70 0.10 -0.3% 32.70 1 32.75 23 11.39
2020-05-21 3029 986000 565 32344550 33.00 33.00 32.65 32.75 0.05 0.15% 32.75 30 32.80 6 11.41
2020-05-22 3029 1646000 822 53996200 32.95 33.05 32.55 32.60 0.15 -0.46% 32.60 27 32.65 4 11.36
2020-05-25 3029 720000 417 23483250 32.65 32.95 32.40 32.70 0.10 0.31% 32.70 11 32.75 2 11.39
2020-05-26 3029 1394227 776 45998091 33.00 33.10 32.80 32.95 0.25 0.76% 32.95 5 33.00 62 11.48
2020-05-27 3029 1907000 1094 63564600 33.10 33.60 33.05 33.45 0.50 1.52% 33.45 27 33.50 56 11.66
2020-05-28 3029 2406000 1234 80998000 33.75 33.95 33.30 33.65 0.20 0.6% 33.65 32 33.70 10 11.72
2020-05-29 3029 3909000 1884 133029650 33.65 34.30 33.50 34.20 0.55 1.63% 34.15 10 34.20 104 11.92
2020-06-01 3029 9650000 4581 336890800 34.50 35.45 34.30 34.85 0.65 1.9% 34.85 11 34.90 14 12.14
2020-06-02 3029 2599174 1458 90315569 34.90 35.05 34.60 34.75 0.10 -0.29% 34.70 26 34.75 7 12.11
2020-06-03 3029 1761000 968 61491650 35.10 35.15 34.80 34.80 0.05 0.14% 34.80 63 34.85 1 12.13
2020-06-04 3029 5968000 2860 210908450 35.20 35.65 35.00 35.30 0.50 1.44% 35.30 22 35.35 25 12.30
2020-06-05 3029 7537000 3458 271435700 35.40 36.90 35.40 36.90 1.60 4.53% 36.85 4 36.90 16 12.86
2020-06-08 3029 10576000 5483 396558350 37.80 38.40 36.65 37.45 0.55 1.49% 37.45 18 37.50 47 13.05
2020-06-09 3029 9305000 4124 354026250 37.80 38.50 37.50 38.20 0.75 2% 38.15 3 38.20 23 13.31
2020-06-10 3029 7848000 3866 288996950 36.60 37.40 36.30 36.35 0.00 -4.84% 36.35 25 36.40 25 12.67
2020-06-11 3029 5437000 3127 199172800 36.40 37.35 36.00 36.00 0.35 -0.96% 36.00 133 36.05 8 12.54
2020-06-12 3029 10754000 6179 399079500 35.00 38.20 34.40 37.40 1.40 3.89% 37.40 39 37.50 5 13.03
2020-06-15 3029 13775000 7757 527862300 37.85 39.35 37.30 37.75 0.35 0.94% 37.70 5 37.75 23 13.15
2020-06-16 3029 4505000 2579 169997650 38.25 38.50 37.35 37.55 0.20 -0.53% 37.55 33 37.60 11 13.08
2020-06-17 3029 4550177 2579 168089904 37.50 37.50 36.60 37.20 0.35 -0.93% 37.15 5 37.20 173 12.96
2020-06-18 3029 2285229 1410 85749892 37.70 37.80 37.20 37.60 0.40 1.08% 37.55 6 37.60 19 13.10
2020-06-19 3029 4864755 2777 185540304 38.50 38.80 37.60 37.65 0.05 0.13% 37.65 18 37.70 5 13.12
2020-06-22 3029 3303892 1989 124615557 37.50 38.45 37.00 37.60 0.05 -0.13% 37.60 34 37.65 7 13.10
2020-06-23 3029 4435975 2611 169681142 38.35 38.60 37.60 38.10 0.50 1.33% 38.10 20 38.15 6 13.28
2020-06-24 3029 18892844 10336 762876634 38.25 41.75 37.85 40.80 2.70 7.09% 40.80 9 40.85 5 14.22
2020-06-29 3029 13558817 7250 551680277 40.80 42.45 39.70 39.80 1.00 -2.45% 39.75 39 39.80 7 13.87
2020-06-30 3029 4159137 2373 164235118 39.90 40.20 39.05 39.60 0.20 -0.5% 39.60 11 39.65 6 13.80
2020-07-01 3029 2365422 1447 93607094 40.05 40.05 39.30 39.35 0.25 -0.63% 39.35 50 39.40 43 13.71
2020-07-02 3029 2611934 1627 102574976 39.80 39.85 38.90 39.00 0.35 -0.89% 38.95 48 39.00 15 13.59
2020-07-03 3029 5218962 3289 210004633 40.05 40.85 39.80 39.90 0.90 2.31% 39.90 25 39.95 13 13.90
2020-07-06 3029 5570888 3211 221848673 40.55 40.60 39.20 39.80 0.10 -0.25% 39.80 50 39.85 7 13.87
2020-07-07 3029 3632891 2188 145011102 40.25 40.50 39.35 39.95 0.15 0.38% 39.95 2 40.00 45 13.92
2020-07-08 3029 2567551 1489 103174312 40.20 40.50 40.00 40.15 0.20 0.5% 40.15 9 40.20 34 13.99
2020-07-09 3029 3032765 1784 120443236 40.60 40.60 39.30 39.35 0.80 -1.99% 39.35 36 39.40 25 13.71
2020-07-13 3029 2387565 1267 94988204 40.00 40.15 39.30 39.60 0.50 0.64% 39.60 32 39.65 14 13.80
2020-07-14 3029 7112681 4243 288363713 39.60 41.25 39.35 40.80 1.20 3.03% 40.80 47 40.85 28 14.22
2020-07-15 3029 8887311 5057 361200123 41.25 41.65 39.35 39.45 1.35 -3.31% 39.45 19 39.50 25 13.75
2020-07-16 3029 3586384 1889 144052207 39.80 40.80 39.65 40.40 0.95 2.41% 40.40 9 40.45 10 14.08
2020-07-17 3029 8414642 4620 342156900 40.45 41.50 39.20 39.75 0.65 -1.61% 39.75 15 39.80 4 13.85
2020-07-20 3029 8062825 4909 332047519 39.70 42.15 39.45 41.25 1.50 3.77% 41.25 4 41.30 16 14.37
2020-07-21 3029 4105288 2460 169699369 41.75 42.15 40.65 41.35 0.10 0.24% 41.35 3 41.40 33 14.41
2020-07-22 3029 2755026 1489 113138771 41.50 41.75 40.80 41.30 0.05 -0.12% 41.25 5 41.30 11 14.39
2020-07-23 3029 2052616 1279 84670036 41.60 41.60 41.00 41.15 0.15 -0.36% 41.10 35 41.15 13 14.34
2020-07-27 3029 3100070 1686 122269488 40.70 40.70 38.95 39.20 0.90 -4.74% 39.15 14 39.20 31 13.66
2020-07-28 3029 1790765 1074 70358635 39.30 39.75 38.95 39.00 0.20 -0.51% 39.00 26 39.10 6 13.59
2020-07-29 3029 1027053 612 40483785 39.20 39.75 39.10 39.40 0.40 1.03% 39.40 32 39.45 11 13.73
2020-07-30 3029 3990082 2482 163386648 40.65 41.65 40.40 40.65 1.25 3.17% 40.60 12 40.70 8 14.16
2020-07-31 3029 6891423 4086 288572735 40.75 43.05 40.75 43.05 2.40 5.9% 43.00 38 43.05 34 13.41
2020-08-03 3029 13059662 8054 580098301 44.30 45.30 43.30 44.55 1.50 3.48% 44.55 24 44.60 34 13.88
2020-08-04 3029 3528994 2195 155595171 44.20 44.55 43.75 44.20 0.35 -0.79% 44.20 3 44.25 30 13.77
2020-08-05 3029 6304250 3897 286623937 44.35 46.70 44.20 45.85 1.65 3.73% 45.85 1 45.90 36 14.28
2020-08-06 3029 5167156 3057 239422351 45.90 47.20 45.20 46.95 1.10 2.4% 46.90 2 46.95 86 14.63
2020-08-07 3029 2652399 1654 124019520 46.95 47.60 46.25 46.70 0.25 -0.53% 46.65 1 46.70 3 14.55
2020-08-11 3029 2486204 1477 109206525 44.10 44.80 43.30 44.00 0.00 -5.78% 44.00 4 44.05 2 13.71
2020-08-12 3029 2003579 1178 87719276 43.90 44.40 43.15 43.95 0.05 -0.11% 43.90 12 43.95 24 13.69
2020-08-13 3029 1560914 909 68282204 44.40 44.55 43.30 43.45 0.50 -1.14% 43.45 8 43.50 3 13.54
2020-08-14 3029 1637840 983 71970566 43.55 44.45 43.00 44.10 0.65 1.5% 44.10 8 44.15 9 13.74
2020-08-17 3029 1284576 769 56688143 44.45 44.45 43.80 44.10 0.00 0% 44.10 5 44.20 3 13.74
2020-08-18 3029 1526798 916 67233184 44.35 44.40 43.50 44.35 0.25 0.57% 44.30 21 44.35 5 13.82
2020-08-19 3029 8456563 4860 384185334 44.60 46.20 44.45 44.80 0.45 1.01% 44.75 19 44.80 5 13.96
2020-08-20 3029 7486525 4256 313038537 44.25 44.35 40.35 40.95 3.85 -8.59% 40.95 29 41.00 187 12.76
2020-08-21 3029 1713143 1153 71978082 41.80 42.45 41.50 42.10 1.15 2.81% 42.10 4 42.15 2 13.12
2020-08-24 3029 4811600 2884 212421032 42.15 45.15 41.95 44.75 2.65 6.29% 44.70 6 44.75 42 13.94
2020-08-25 3029 3382072 2006 151609081 44.85 45.75 44.10 44.15 0.60 -1.34% 44.15 18 44.20 5 13.75
2020-08-26 3029 1631284 998 71481487 44.20 44.50 43.55 43.65 0.50 -1.13% 43.65 7 43.80 10 13.60
2020-08-27 3029 1000091 653 43781824 43.75 44.10 43.55 43.65 0.00 0% 43.65 8 43.80 2 13.60
2020-08-28 3029 1778792 1211 76576956 43.85 43.85 42.55 42.65 1.00 -2.29% 42.65 20 42.75 2 13.29
2020-08-31 3029 1159444 714 49869862 42.75 43.60 42.45 42.95 0.30 0.7% 42.90 29 42.95 6 13.38
2020-09-01 3029 697146 478 30081110 43.10 43.45 42.65 43.25 0.30 0.7% 43.20 2 43.30 28 13.47
2020-09-02 3029 968722 621 42202295 43.50 44.25 43.15 43.15 0.10 -0.23% 43.15 16 43.20 8 13.44
2020-09-03 3029 3505661 2274 148156117 43.45 43.70 41.80 41.95 1.20 -2.78% 41.95 2 42.00 2 13.07
2020-09-04 3029 1814304 1077 76133270 41.20 42.65 40.75 42.30 0.35 0.83% 42.25 15 42.30 20 13.18
2020-09-07 3029 1879902 1103 78182908 41.90 42.30 41.00 41.05 1.25 -2.96% 41.05 63 41.20 3 12.79
2020-09-10 3029 1740345 1082 71365619 41.60 41.75 40.70 40.75 0.65 -0.73% 40.75 26 40.80 2 12.69
2020-09-11 3029 1327135 736 54119769 40.60 41.25 40.20 40.95 0.20 0.49% 40.90 8 40.95 32 12.76
2020-09-14 3029 651848 405 26872515 40.95 41.45 40.95 41.15 0.20 0.49% 41.15 5 41.20 3 12.82
2020-09-16 3029 1141230 768 46621531 41.25 41.35 40.50 40.75 0.45 -0.97% 40.75 7 40.85 2 12.69
2020-09-17 3029 701146 469 28509279 40.95 41.05 40.55 40.55 0.20 -0.49% 40.55 3 40.60 8 12.63
2020-09-18 3029 676188 480 27400979 40.60 40.75 40.40 40.55 0.00 0% 40.55 7 40.60 3 12.63
2020-09-22 3029 1187195 751 46919950 39.95 39.95 39.20 39.45 0.50 -2.71% 39.45 6 39.55 38 12.29
2020-09-24 3029 1402720 923 53901549 38.80 39.10 38.05 38.10 1.20 -3.42% 38.10 130 38.15 41 11.87
2020-09-25 3029 1690697 906 63909119 38.20 38.70 37.00 37.55 0.55 -1.44% 37.55 18 37.60 3 11.70
2020-09-29 3029 513553 321 19984392 39.00 39.30 38.60 39.00 0.00 3.86% 38.95 22 39.00 1 12.15
2020-09-30 3029 369051 216 14403673 38.70 39.20 38.70 39.15 0.15 0.38% 39.15 2 39.20 19 12.20
2020-10-06 3029 687600 427 27236350 39.60 39.80 39.30 39.75 0.50 1.53% 39.70 3 39.75 19 12.38
2020-10-08 3029 455260 326 17848079 39.40 39.40 39.00 39.05 0.15 -1.76% 39.05 21 39.10 2 12.17
2020-10-12 3029 3154000 1959 118069600 38.55 38.80 37.05 37.05 2.00 -5.12% 37.05 140 37.10 127 11.54
2020-10-13 3029 1475123 849 55531207 37.15 38.00 37.15 37.60 0.55 1.48% 37.60 4 37.65 16 11.71
2020-10-14 3029 477946 321 18149730 37.70 38.15 37.60 38.05 0.45 1.2% 38.00 8 38.05 3 11.85
2020-10-15 3029 492632 350 18642546 38.00 38.10 37.50 37.95 0.10 -0.26% 37.95 2 38.00 20 11.82
2020-10-16 3029 610235 382 22978231 37.95 37.95 37.55 37.55 0.40 -1.05% 37.55 6 37.60 1 11.70
2020-10-20 3029 463540 323 17628710 38.00 38.30 37.80 37.85 0.00 0.8% 37.80 28 37.85 9 11.79
2020-10-21 3029 301300 213 11431973 38.25 38.25 37.70 37.95 0.10 0.26% 37.95 2 38.00 2 11.82
2020-10-22 3029 947200 594 35349259 37.70 37.90 37.05 37.35 0.60 -1.58% 37.35 15 37.40 35 11.64
2020-10-23 3029 250132 205 9362090 37.50 37.55 37.30 37.45 0.10 0.27% 37.40 8 37.45 20 11.67
2020-10-26 3029 737722 504 27400598 37.50 37.55 36.95 37.05 0.40 -1.07% 37.05 31 37.10 8 11.54
2020-10-27 3029 731756 486 27042986 36.95 37.45 36.50 36.90 0.15 -0.4% 36.85 11 36.90 6 11.50
2020-10-28 3029 556431 358 20602014 37.20 37.25 36.85 37.00 0.10 0.27% 37.00 1 37.05 26 11.53
2020-10-29 3029 528167 385 19316048 36.65 36.75 36.35 36.60 0.40 -1.08% 36.60 17 36.65 20 11.40
2020-10-30 3029 594535 406 21698278 36.55 36.80 36.20 36.30 0.30 -0.82% 36.30 5 36.35 27 11.31
2020-11-02 3029 851410 598 30375963 36.25 36.40 35.20 35.55 0.75 -2.07% 35.50 59 35.55 5 11.07
2020-11-03 3029 642450 491 23534295 36.00 37.15 36.00 36.85 1.30 3.66% 36.80 14 36.85 24 11.48
2020-11-04 3029 450499 327 16746834 37.10 37.45 36.95 37.10 0.25 0.68% 37.05 19 37.10 19 11.56
2020-11-05 3029 1146973 747 43561802 38.50 38.50 37.55 37.90 0.80 2.16% 37.90 2 37.95 9 11.81
2020-11-06 3029 621144 382 23524998 38.20 38.20 37.60 37.60 0.30 -0.79% 37.60 28 37.70 1 10.13
2020-11-09 3029 696048 428 26526731 38.00 38.25 37.90 38.20 0.60 1.6% 38.15 8 38.20 23 10.30
2020-11-10 3029 1073732 651 41149008 38.50 38.75 37.80 37.95 0.25 -0.65% 37.95 39 38.00 11 10.23
2020-11-11 3029 540549 361 20665290 38.00 38.40 37.80 38.40 0.45 1.19% 38.40 41 38.45 19 10.35
2020-11-12 3029 515926 345 19841194 38.40 38.60 38.25 38.45 0.05 0.13% 38.45 13 38.50 3 10.36
2020-11-13 3029 325942 222 12542381 38.45 38.65 38.35 38.65 0.20 0.52% 38.55 1 38.65 8 10.42
2020-11-16 3029 608952 406 23679616 38.85 39.10 38.65 38.70 0.05 0.13% 38.65 36 38.80 2 10.43
2020-11-18 3029 338720 289 12991183 38.30 38.45 38.20 38.35 0.05 -0.9% 38.35 13 38.40 10 10.34
2020-11-19 3029 705378 479 27323314 38.35 38.95 38.35 38.80 0.45 1.17% 38.75 5 38.80 27 10.46
2020-11-23 3029 1225886 764 47906153 38.80 39.50 38.65 38.95 0.40 0.39% 38.90 50 38.95 54 10.50
2020-11-24 3029 910300 633 35180277 38.95 39.10 38.45 38.50 0.45 -1.16% 38.45 36 38.50 23 10.38
2020-11-25 3029 648591 490 24880600 38.55 38.75 38.15 38.30 0.20 -0.52% 38.25 9 38.30 16 10.32
2020-11-26 3029 700429 441 26858431 38.35 38.60 38.25 38.30 0.00 0% 38.25 42 38.30 23 10.32
2020-11-27 3029 1573724 1008 61413393 38.35 39.45 38.30 39.35 1.05 2.74% 39.35 15 39.40 32 10.61
2020-11-30 3029 2066210 1312 82108866 39.55 40.20 39.35 39.40 0.05 0.13% 39.40 20 39.45 8 10.62
2020-12-01 3029 715729 520 27970943 39.35 39.35 38.80 39.15 0.25 -0.63% 39.15 1 39.20 6 10.55
2020-12-02 3029 643888 441 25238171 39.20 39.50 38.90 39.15 0.00 0% 39.15 6 39.20 1 10.55
2020-12-04 3029 876153 590 34527525 39.25 39.70 39.20 39.25 0.25 0.26% 39.25 8 39.30 2 10.58
2020-12-07 3029 2379991 1584 91299236 38.95 39.00 38.00 38.15 1.10 -2.8% 38.15 2 38.20 4 10.28
2020-12-11 3029 917671 640 35108936 38.80 38.90 38.00 38.15 0.50 0% 38.15 18 38.20 10 10.28
2020-12-16 3029 564979 360 21473141 37.80 38.15 37.80 38.00 0.35 -0.39% 38.00 14 38.05 4 10.24
2020-12-18 3029 2349526 1444 91727004 38.45 39.40 38.45 38.95 0.70 2.5% 38.90 17 38.95 3 10.50
2020-12-21 3029 4322818 2458 171575945 38.95 40.20 38.80 39.75 0.80 2.05% 39.75 13 39.80 25 10.71
2020-12-22 3029 1612393 1082 63120891 39.75 39.75 38.40 38.50 1.25 -3.14% 38.50 40 38.55 11 10.38
2020-12-25 3029 1113695 679 44230434 40.00 40.15 39.40 39.40 0.15 2.34% 39.35 22 39.40 34 10.62
2020-12-28 3029 990656 668 38698183 39.60 39.60 38.90 39.00 0.40 -1.02% 39.00 15 39.05 24 10.51
2020-12-29 3029 675071 486 26148926 39.10 39.15 38.60 38.70 0.30 -0.77% 38.65 30 38.70 1 10.43
2020-12-30 3029 610136 387 23698612 38.85 39.30 38.50 39.00 0.30 0.78% 38.95 12 39.00 4 10.51