景碩(3189)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　51.50
0
0%		51.00
-0.5
-0.97%		 　49.10
-1.9
-3.73%		47.95
-1.15
-2.34%		47.95
0
0%		48.00
0.05
0.1%		48.20
0.2
0.42%		 　49.65
1.45
3.01%		50.30
0.65
1.31%		49.95
-0.35
-0.7%		48.90
-1.05
-2.1%		50.00
1.1
2.25%		 　50.60
0.6
1.2%		 　　　　　　　　45.55
-5.05
-9.98%		47.00
1.45
3.18%		48.98
2 月 　45.75
-1.25
-2.66%		47.20
1.45
3.17%		46.65
-0.55
-1.17%		51.30
4.65
9.97%		50.20
-1.1
-2.14%		 　48.75
-1.45
-2.89%		51.20
2.45
5.03%		52.70
1.5
2.93%		53.00
0.3
0.57%		53.00
0
0%		 　54.20
1.2
2.26%		52.40
-1.8
-3.32%		53.70
1.3
2.48%		54.10
0.4
0.74%		54.20
0.1
0.18%		 　55.80
1.6
2.95%		54.30
-1.5
-2.69%		52.60
-1.7
-3.13%		51.60
-1
-1.9%		 51.79
3 月　52.80
1.2
2.33%		52.60
-0.2
-0.38%		52.70
0.1
0.19%		52.50
-0.2
-0.38%		52.70
0.2
0.38%		 　49.20
-3.5
-6.64%		49.60
0.4
0.81%		48.95
-0.65
-1.31%		44.15
-4.8
-9.81%		42.75
-1.4
-3.17%		 　39.00
-3.75
-8.77%		35.20
-3.8
-9.74%		34.50
-0.7
-1.99%		31.05
-3.45
-10%		33.40
2.35
7.57%		 　31.10
-2.3
-6.89%		33.85
2.75
8.84%		35.60
1.75
5.17%		36.50
0.9
2.53%		36.75
0.25
0.68%		 　38.30
1.55
4.22%		40.45
2.15
5.61%		41.59
4 月41.70
1.25
3.09%		 　　　42.20
0.5
1.2%		44.30
2.1
4.98%		43.90
-0.4
-0.9%		42.95
-0.95
-2.16%		43.70
0.75
1.75%		 　43.15
-0.55
-1.26%		47.45
4.3
9.97%		47.60
0.15
0.32%		48.25
0.65
1.37%		47.25
-1
-2.07%		 　48.00
0.75
1.59%		47.15
-0.85
-1.77%		48.70
1.55
3.29%		47.95
-0.75
-1.54%		50.90
2.95
6.15%		 　50.40
-0.5
-0.98%		50.00
-0.4
-0.79%		51.00
1
2%		52.80
1.8
3.53%		 47.03
5 月　　　52.60
-0.2
-0.38%		51.60
-1
-1.9%		51.60
0
0%		 53.30
1.7
3.29%		 　54.70
1.4
2.63%		53.50
-1.2
-2.19%		53.10
-0.4
-0.75%		51.00
-2.1
-3.95%		50.70
-0.3
-0.59%		 　47.90
-2.8
-5.52%		48.00
0.1
0.21%		46.95
-1.05
-2.19%		47.35
0.4
0.85%		46.40
-0.95
-2.01%		 　45.00
-1.4
-3.02%		46.40
1.4
3.11%		46.30
-0.1
-0.22%		46.70
0.4
0.86%		48.15
1.45
3.1%		 49.78
6 月51.20
3.05
6.33%		52.50
1.3
2.54%		52.60
0.1
0.19%		52.60
0
0%		52.90
0.3
0.57%		 　52.80
-0.1
-0.19%		54.30
1.5
2.84%		59.70
5.4
9.94%		65.00
5.3
8.88%		62.50
-2.5
-3.85%		 　61.10
-1.4
-2.24%		61.00
-0.1
-0.16%		60.60
-0.4
-0.66%		62.60
2
3.3%		65.50
2.9
4.63%		 　64.70
-0.8
-1.22%		65.20
0.5
0.77%		65.70
0.5
0.77%		 　　　67.70
2
3.04%		70.30
2.6
3.84%		 60.77
7 月72.50
2.2
3.13%		72.90
0.4
0.55%		71.50
-1.4
-1.92%		 　73.00
1.5
2.1%		72.00
-1
-1.37%		73.90
1.9
2.64%		71.00
-2.9
-3.92%		 　　68.00
-3
-4.23%		67.70
-0.3
-0.44%		64.90
-2.8
-4.14%		67.20
2.3
3.54%		64.70
-2.5
-3.72%		 　65.20
0.5
0.77%		69.10
3.9
5.98%		70.50
1.4
2.03%		70.70
0.2
0.28%		 　　69.50
-1.2
-1.7%		72.80
3.3
4.75%		72.70
-0.1
-0.14%		75.80
3.1
4.26%		77.40
1.6
2.11%		70.35
8 月 　76.00
-1.4
-1.81%		77.50
1.5
1.97%		81.70
4.2
5.42%		83.00
1.3
1.59%		80.70
-2.3
-2.77%		 　　82.50
1.8
2.23%		86.20
3.7
4.48%		77.90
-8.3
-9.63%		77.20
-0.7
-0.9%		 　79.00
1.8
2.33%		80.20
1.2
1.52%		77.50
-2.7
-3.37%		69.80
-7.7
-9.94%		68.90
-0.9
-1.29%		 　66.30
-2.6
-3.77%		67.50
1.2
1.81%		66.30
-1.2
-1.78%		66.60
0.3
0.45%		63.80
-2.8
-4.2%		 63.80
0
0%		73.99
9 月68.00
4.2
6.58%		67.40
-0.6
-0.88%		66.10
-1.3
-1.93%		67.00
0.9
1.36%		 　64.00
-3
-4.48%		 　63.20
-0.8
-1.25%		62.20
-1
-1.58%		 　65.40
3.2
5.14%		 69.20
3.8
5.81%		68.00
-1.2
-1.73%		68.90
0.9
1.32%		 　　66.40
-2.5
-3.63%		 64.90
-1.5
-2.26%		62.50
-2.4
-3.7%		 　　64.90
2.4
3.84%		65.90
1
1.54%		 65.77
10 月　　　　　66.50
0.6
0.91%		 68.10
1.6
2.41%		 　　68.40
0.3
0.44%		67.30
-1.1
-1.61%		72.30
5
7.43%		72.80
0.5
0.69%		70.10
-2.7
-3.71%		 　　71.50
1.4
2%		71.80
0.3
0.42%		68.90
-2.9
-4.04%		67.80
-1.1
-1.6%		 　66.70
-1.1
-1.62%		67.40
0.7
1.05%		65.80
-1.6
-2.37%		68.90
3.1
4.71%		69.10
0.2
0.29%		 69.07
11 月　72.30
3.2
4.63%		73.30
1
1.38%		78.00
4.7
6.41%		78.30
0.3
0.38%		77.20
-1.1
-1.4%		 　77.80
0.6
0.78%		78.10
0.3
0.39%		78.00
-0.1
-0.13%		77.00
-1
-1.28%		76.00
-1
-1.3%		 　75.40
-0.6
-0.79%		 77.20
1.8
2.39%		75.60
-1.6
-2.07%		 　　77.00
1.4
1.85%		84.70
7.7
10%		84.00
-0.7
-0.83%		92.40
8.4
10%		91.00
-1.4
-1.52%		 　90.70
-0.3
-0.33%		 79.92
12 月85.80
-4.9
-5.4%		86.80
1
1.17%		 85.90
-0.9
-1.04%		 　85.50
-0.4
-0.47%		 　　83.60
-1.9
-2.22%		 　　　84.70
1.1
1.32%		 84.40
-0.3
-0.35%		 　82.20
-2.2
-2.61%		80.00
-2.2
-2.68%		 　81.40
1.4
1.75%		 　80.50
-0.9
-1.11%		80.40
-0.1
-0.12%		80.50
0.1
0.12%		　83.33

說明:最高漲幅:10%最低跌幅:-10% 最高價:92.40最低價:31.05平均價:61.62,灰色底表示週末,漲146天(242.75)元,跌135天(-215.95)元,平盤8天
10%=5,9%=2,8%=1,7%=2,6%=9,5%=11,4%=9,3%=24,2%=36,1%=30,0%=25,-0%=2,-1%=2,-2%=2,-3%=4,-4%=7,-5%=15,-6%=18,-7%=19,-8%=31,-9%=35,

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 3189 5462760 3267 280507220 52.00 52.30 50.90 51.50 0.30 0% 51.50 372 51.80 12 0.00
2020-01-03 3189 4944621 2612 251666571 51.60 51.90 50.20 51.00 0.50 -0.97% 50.90 13 51.00 63 0.00
2020-01-06 3189 6462901 4036 319630098 50.90 51.00 49.00 49.10 1.90 -3.73% 49.10 83 49.15 12 0.00
2020-01-07 3189 6447500 3475 311300599 49.45 49.85 47.70 47.95 1.15 -2.34% 47.95 66 48.00 1 0.00
2020-01-08 3189 3092100 2128 148112010 47.70 48.55 47.50 47.95 0.00 0% 47.80 6 47.95 8 0.00
2020-01-09 3189 3176680 1904 153134279 48.65 48.80 47.85 48.00 0.05 0.1% 48.00 1 48.10 1 0.00
2020-01-10 3189 2038239 1356 98453416 48.00 48.60 47.70 48.20 0.20 0.42% 48.15 13 48.20 7 0.00
2020-01-13 3189 3674416 2450 182270400 48.65 50.50 48.30 49.65 1.45 3.01% 49.65 68 49.70 26 0.00
2020-01-14 3189 2505056 1657 125428406 49.65 50.30 49.45 50.30 0.65 1.31% 50.20 5 50.30 74 0.00
2020-01-15 3189 1990006 1271 99099646 50.00 50.20 49.50 49.95 0.35 -0.7% 49.80 1 49.95 5 0.00
2020-01-16 3189 2883584 1835 141451516 50.00 50.00 48.65 48.90 1.05 -2.1% 48.85 70 48.90 6 0.00
2020-01-17 3189 2851369 1808 142266375 49.50 50.30 49.20 50.00 1.10 2.25% 49.90 1 50.00 73 0.00
2020-01-20 3189 2368350 1272 119053001 50.30 50.70 49.80 50.60 0.60 1.2% 50.50 7 50.60 97 0.00
2020-01-30 3189 4780916 2814 220992916 46.90 47.30 45.55 45.55 5.05 -9.98% 0.00 0 45.55 92 0.00
2020-01-31 3189 3236105 2145 149243827 45.00 47.10 44.75 47.00 1.45 3.18% 47.00 8 47.05 16 0.00
2020-02-03 3189 4251380 2671 189325936 44.25 45.75 43.20 45.75 1.25 -2.66% 45.70 1 45.75 11 0.00
2020-02-04 3189 2464257 1743 115504354 45.70 47.30 45.70 47.20 1.45 3.17% 47.00 8 47.20 22 0.00
2020-02-05 3189 2269600 1675 106579910 47.30 47.70 46.30 46.65 0.55 -1.17% 46.60 3 46.65 1 0.00
2020-02-06 3189 9987981 5174 504314723 49.40 51.30 49.20 51.30 4.65 9.97% 51.30 7887 0.00 0 0.00
2020-02-07 3189 13902306 8044 710576381 51.30 52.20 50.00 50.20 1.10 -2.14% 50.20 12 50.30 274 0.00
2020-02-10 3189 8678011 5357 430262339 49.95 50.90 48.75 48.75 1.45 -2.89% 48.75 39 48.80 2 0.00
2020-02-11 3189 11450759 6224 577409905 51.20 51.30 49.45 51.20 2.45 5.03% 51.20 33 51.30 167 0.00
2020-02-12 3189 15628656 9148 820437000 51.50 54.00 51.10 52.70 1.50 2.93% 52.60 18 52.70 30 0.00
2020-02-13 3189 9079000 5305 481062000 52.70 53.70 52.30 53.00 0.30 0.57% 52.80 8 53.00 155 0.00
2020-02-14 3189 4946222 3045 263234366 53.00 53.80 52.80 53.00 0.00 0% 52.90 28 53.00 35 0.00
2020-02-17 3189 9267470 4990 497751318 53.00 54.30 52.40 54.20 1.20 2.26% 54.10 24 54.20 133 0.00
2020-02-18 3189 8773906 4798 463498863 53.80 54.40 51.90 52.40 1.80 -3.32% 52.40 51 52.50 81 0.00
2020-02-19 3189 5627000 3353 300473300 52.90 54.00 52.40 53.70 1.30 2.48% 53.70 47 53.80 72 0.00
2020-02-20 3189 8361090 4571 453277140 54.30 54.60 53.90 54.10 0.40 0.74% 54.10 7 54.20 24 0.00
2020-02-21 3189 10690000 6298 586446600 54.70 55.40 54.20 54.20 0.10 0.18% 54.20 4 54.30 2 0.00
2020-02-24 3189 18388000 10865 1026407900 54.00 57.00 53.70 55.80 1.60 2.95% 55.80 35 55.90 70 0.00
2020-02-25 3189 10039422 6012 551514707 55.80 56.20 54.10 54.30 1.50 -2.69% 54.30 4 54.40 19 0.00
2020-02-26 3189 5814000 3366 309863700 53.80 54.30 52.60 52.60 1.70 -3.13% 52.60 98 52.70 10 0.00
2020-02-27 3189 5798410 3191 301972853 53.00 53.50 51.40 51.60 1.00 -1.9% 51.60 47 51.70 11 0.00
2020-03-02 3189 5539414 3299 289864642 50.00 53.50 50.00 52.80 1.20 2.33% 52.70 2 52.90 26 0.00
2020-03-03 3189 4917000 2749 262549600 54.50 54.60 52.50 52.60 0.20 -0.38% 52.60 74 52.70 11 0.00
2020-03-04 3189 3487595 2014 182816735 52.40 53.10 51.60 52.70 0.10 0.19% 52.60 28 52.80 20 0.00
2020-03-05 3189 3491255 2056 184809309 53.50 53.50 52.40 52.50 0.20 -0.38% 52.50 49 52.60 5 0.00
2020-03-06 3189 2358000 1426 124199300 52.10 53.10 52.00 52.70 0.20 0.38% 52.70 16 52.80 10 0.00
2020-03-09 3189 7197226 4408 360265058 52.00 52.20 49.00 49.20 3.50 -6.64% 49.15 2 49.20 7 0.00
2020-03-10 3189 3606776 2165 175723281 48.00 50.00 47.50 49.60 0.40 0.81% 49.60 46 49.65 2 0.00
2020-03-11 3189 3117411 2063 154591212 49.65 50.40 48.50 48.95 0.65 -1.31% 48.90 1 48.95 6 0.00
2020-03-12 3189 6813589 4180 308473988 48.45 48.45 44.10 44.15 4.80 -9.81% 44.15 46 44.40 4 0.00
2020-03-13 3189 8370000 5102 339051250 40.00 42.75 39.80 42.75 1.40 -3.17% 42.70 1 42.75 27 0.00
2020-03-16 3189 6358876 3908 257940340 42.75 42.75 39.00 39.00 3.75 -8.77% 39.00 119 39.05 8 0.00
2020-03-17 3189 10925700 6638 395866800 36.10 38.60 35.15 35.20 3.80 -9.74% 35.20 119 35.25 6 0.00
2020-03-18 3189 5613719 3258 197730077 36.00 36.15 34.35 34.50 0.70 -1.99% 34.50 2 34.55 17 0.00
2020-03-19 3189 5801900 2889 182933650 33.80 33.80 31.05 31.05 3.45 -10% 0.00 0 31.05 610 0.00
2020-03-20 3189 7539107 3596 250639975 32.60 33.95 31.90 33.40 2.35 7.57% 33.35 1 33.45 15 0.00
2020-03-23 3189 2153200 1144 67588178 31.95 31.95 30.30 31.10 2.30 -6.89% 31.10 8 31.20 5 0.00
2020-03-24 3189 3187357 1894 106643557 31.90 34.05 31.90 33.85 2.75 8.84% 33.80 6 33.85 7 0.00
2020-03-25 3189 4614180 2606 166279449 35.95 37.10 35.30 35.60 1.75 5.17% 35.60 4 35.70 9 0.00
2020-03-26 3189 4202637 2265 152028419 35.65 36.75 35.40 36.50 0.90 2.53% 36.50 18 36.55 12 0.00
2020-03-27 3189 9422580 5213 355388437 38.10 38.80 36.75 36.75 0.25 0.68% 36.70 95 36.75 11 0.00
2020-03-30 3189 4906904 3200 183898952 35.15 38.45 35.15 38.30 1.55 4.22% 38.25 24 38.30 50 0.00
2020-03-31 3189 10145588 6135 406416696 38.80 40.85 38.80 40.45 2.15 5.61% 40.40 12 40.45 22 0.00
2020-04-01 3189 8267190 5294 343228998 40.60 42.45 40.15 41.70 1.25 3.09% 41.65 14 41.70 27 0.00
2020-04-06 3189 5997925 3919 254522176 41.85 43.45 41.70 42.20 0.50 1.2% 42.20 7 42.25 13 0.00
2020-04-07 3189 6908689 4024 303271799 43.50 44.40 43.30 44.30 2.10 4.98% 44.25 9 44.30 31 0.00
2020-04-08 3189 5078005 3358 223981720 44.50 44.90 43.60 43.90 0.40 -0.9% 43.90 31 43.95 1 0.00
2020-04-09 3189 5561700 3809 240373794 44.30 44.45 42.50 42.95 0.95 -2.16% 42.95 7 43.00 47 0.00
2020-04-10 3189 3127215 2069 134509730 42.85 43.75 42.15 43.70 0.75 1.75% 43.65 8 43.70 8 0.00
2020-04-13 3189 2742180 1804 119988168 43.75 44.30 43.15 43.15 0.55 -1.26% 43.15 21 43.20 5 0.00
2020-04-14 3189 13333521 7294 617171869 43.55 47.45 43.50 47.45 4.30 9.97% 47.45 578 0.00 0 0.00
2020-04-15 3189 12575445 6864 607889261 48.85 49.35 47.50 47.60 0.15 0.32% 47.60 2 47.65 16 0.00
2020-04-16 3189 4471773 2818 213801923 46.95 48.35 46.70 48.25 0.65 1.37% 48.20 7 48.25 31 0.00
2020-04-17 3189 7460761 4561 359476096 49.70 49.80 46.90 47.25 1.00 -2.07% 47.25 9 47.30 35 0.00
2020-04-20 3189 4740330 2810 228636370 48.00 48.80 47.60 48.00 0.75 1.59% 48.00 2 48.05 4 0.00
2020-04-21 3189 6001380 3611 287041260 47.85 48.50 47.00 47.15 0.85 -1.77% 47.10 34 47.20 11 0.00
2020-04-22 3189 6075340 3691 289683941 46.70 48.70 46.00 48.70 1.55 3.29% 48.65 8 48.70 65 0.00
2020-04-23 3189 6100145 3732 294188106 48.70 48.95 47.65 47.95 0.75 -1.54% 47.90 26 47.95 7 0.00
2020-04-24 3189 9927303 6736 490893067 47.85 50.90 47.45 50.90 2.95 6.15% 50.80 1 50.90 69 0.00
2020-04-27 3189 13145673 8367 667375707 52.40 52.90 49.80 50.40 0.50 -0.98% 50.30 30 50.40 5 0.00
2020-04-28 3189 4500685 2792 226199300 50.50 50.80 49.70 50.00 0.40 -0.79% 50.00 328 50.10 1 0.00
2020-04-29 3189 7700203 4522 394440627 50.80 51.90 50.50 51.00 1.00 2% 51.00 232 51.10 12 0.00
2020-04-30 3189 8415703 4824 441309930 51.90 53.50 51.30 52.80 1.80 3.53% 52.70 24 52.80 63 0.00
2020-05-04 3189 4967380 3107 259296367 51.60 53.30 51.10 52.60 0.20 -0.38% 52.50 13 52.60 136 0.00
2020-05-05 3189 4596688 2844 239075899 52.60 53.10 51.10 51.60 1.00 -1.9% 51.50 54 51.70 1 0.00
2020-05-06 3189 2859000 1967 148824900 52.00 52.80 51.50 51.60 0.00 0% 51.60 9 51.70 1 0.00
2020-05-08 3189 4485304 2959 238326736 53.10 53.80 52.40 53.30 1.10 3.29% 53.30 8 53.40 52 0.00
2020-05-11 3189 6556458 4128 356383708 54.10 54.90 53.60 54.70 1.40 2.63% 54.60 11 54.70 23 0.00
2020-05-12 3189 3148000 2208 169316500 54.70 54.70 53.20 53.50 1.20 -2.19% 53.50 9 53.60 22 0.00
2020-05-13 3189 3918000 2276 208713200 53.30 53.90 52.80 53.10 0.40 -0.75% 53.00 46 53.10 117 0.00
2020-05-14 3189 5180000 3499 270275900 53.10 53.90 51.00 51.00 2.10 -3.95% 51.00 92 51.10 52 0.00
2020-05-15 3189 4286000 2275 218983350 51.60 52.40 49.90 50.70 0.30 -0.59% 50.70 52 50.80 1 0.00
2020-05-18 3189 6587900 4283 318928037 50.50 50.60 47.80 47.90 2.80 -5.52% 47.90 1 48.05 5 0.00
2020-05-19 3189 6104000 3336 291655600 48.75 49.05 46.15 48.00 0.10 0.21% 47.95 9 48.00 64 0.00
2020-05-20 3189 4936000 2818 233347700 48.60 48.60 46.40 46.95 1.05 -2.19% 46.95 27 47.00 893 0.00
2020-05-21 3189 4841000 2928 230072750 47.50 48.25 47.20 47.35 0.40 0.85% 47.35 30 47.40 1 0.00
2020-05-22 3189 6323000 3907 297173900 47.80 48.10 46.20 46.40 0.95 -2.01% 46.35 35 46.40 6 0.00
2020-05-25 3189 11863000 6449 533921600 46.10 46.45 44.15 45.00 1.40 -3.02% 45.00 65 45.05 1 0.00
2020-05-26 3189 9016136 4925 416774211 45.60 46.80 45.55 46.40 1.40 3.11% 46.40 111 46.45 2 0.00
2020-05-27 3189 8610000 4856 402099550 47.40 47.50 46.15 46.30 0.10 -0.22% 46.25 59 46.30 10 0.00
2020-05-28 3189 5250000 2884 246140150 46.50 47.50 46.35 46.70 0.40 0.86% 46.70 1 46.75 22 0.00
2020-05-29 3189 9145000 4933 438514800 46.10 48.90 46.10 48.15 1.45 3.1% 48.15 30 48.25 1 0.00
2020-06-01 3189 14089000 8122 711592450 49.30 52.40 48.20 51.20 3.05 6.33% 51.20 44 51.30 12 0.00
2020-06-02 3189 17393238 9935 923876065 52.40 54.20 52.00 52.50 1.30 2.54% 52.40 14 52.50 29 0.00
2020-06-03 3189 8675000 4951 458799400 54.00 54.20 52.20 52.60 0.10 0.19% 52.60 93 52.70 16 0.00
2020-06-04 3189 6189000 3234 326295300 52.90 53.20 52.10 52.60 0.00 0% 52.60 24 52.70 18 0.00
2020-06-05 3189 3396000 2005 180239900 52.80 53.50 52.60 52.90 0.30 0.57% 52.90 26 53.00 223 0.00
2020-06-08 3189 12137000 7223 658715600 54.90 55.60 52.70 52.80 0.10 -0.19% 52.80 41 52.90 3 0.00
2020-06-09 3189 7717000 5118 417303100 53.10 54.60 52.90 54.30 1.50 2.84% 54.30 10 54.40 74 0.00
2020-06-10 3189 38632000 19947 2147483647 54.80 59.70 54.70 59.70 5.40 9.94% 59.70 6919 0.00 0 0.00
2020-06-11 3189 65232000 35629 2147483647 59.70 65.40 59.00 65.00 5.30 8.88% 64.90 11 65.00 132 0.00
2020-06-12 3189 39981000 23373 2147483647 64.00 66.00 62.50 62.50 2.50 -3.85% 62.50 386 62.60 4 0.00
2020-06-15 3189 23773000 13135 1484260900 63.10 64.60 60.80 61.10 1.40 -2.24% 61.10 43 61.20 6 0.00
2020-06-16 3189 22247000 12547 1375719800 62.50 63.90 60.50 61.00 0.10 -0.16% 61.00 50 61.10 17 0.00
2020-06-17 3189 13866766 7816 841805726 61.00 62.30 59.90 60.60 0.40 -0.66% 60.60 4 60.70 55 0.00
2020-06-18 3189 17183025 9659 1051755356 61.20 62.60 59.80 62.60 2.00 3.3% 62.50 12 62.60 63 0.00
2020-06-19 3189 37349540 20250 2147483647 63.50 66.30 62.60 65.50 2.90 4.63% 65.50 60 65.60 129 0.00
2020-06-22 3189 19657477 11002 1283943055 66.00 67.40 64.20 64.70 0.80 -1.22% 64.70 51 64.80 26 0.00
2020-06-23 3189 11842124 5825 763193183 64.70 65.40 63.10 65.20 0.50 0.77% 65.10 36 65.20 68 0.00
2020-06-24 3189 8626491 4650 563180252 65.30 66.00 64.30 65.70 0.50 0.77% 65.70 180 65.80 63 0.00
2020-06-29 3189 26608456 15101 1795595111 65.20 69.30 64.20 67.70 2.00 3.04% 67.70 6 67.80 19 0.00
2020-06-30 3189 36290076 21852 2147483647 68.10 73.70 68.10 70.30 2.60 3.84% 70.30 10 70.40 8 0.00
2020-07-01 3189 24758305 15073 1801716503 70.80 75.20 70.80 72.50 2.20 3.13% 72.40 4 72.50 78 0.00
2020-07-02 3189 10785286 6848 779788013 72.50 73.50 71.20 72.90 0.40 0.55% 72.80 6 72.90 37 0.00
2020-07-03 3189 13123926 7998 955272103 73.60 75.00 71.40 71.50 1.40 -1.92% 71.50 158 71.60 7 0.00
2020-07-06 3189 8349835 5407 608519178 72.10 73.60 72.00 73.00 1.50 2.1% 72.90 39 73.00 572 0.00
2020-07-07 3189 10525572 6342 758403184 73.90 74.70 70.20 72.00 1.00 -1.37% 71.90 14 72.00 54 0.00
2020-07-08 3189 9710719 5840 708400925 72.50 74.70 71.30 73.90 1.90 2.64% 73.80 55 73.90 5 0.00
2020-07-09 3189 13854280 8284 1010603780 73.90 75.20 71.00 71.00 2.90 -3.92% 71.00 151 71.10 8 0.00
2020-07-13 3189 6345137 3902 432261122 68.80 69.30 67.30 68.00 0.90 -4.23% 67.90 43 68.00 219 0.00
2020-07-14 3189 6355520 4026 430508160 68.00 68.80 66.70 67.70 0.30 -0.44% 67.60 2 67.70 9 0.00
2020-07-15 3189 14855859 9013 991818035 68.20 69.80 64.60 64.90 2.80 -4.14% 64.90 28 65.00 15 0.00
2020-07-16 3189 10228842 6732 682490880 65.30 67.60 65.10 67.20 2.30 3.54% 67.20 9 67.30 15 0.00
2020-07-17 3189 8682515 5365 569822516 67.20 67.70 64.60 64.70 2.50 -3.72% 64.70 39 64.80 3 0.00
2020-07-20 3189 6367416 3934 411425821 64.40 65.50 63.00 65.20 0.50 0.77% 65.20 5 65.30 17 0.00
2020-07-21 3189 22134458 12923 1520316035 65.60 70.80 65.60 69.10 3.90 5.98% 69.10 16 69.20 219 0.00
2020-07-22 3189 14062208 8946 981693058 69.30 71.00 68.20 70.50 1.40 2.03% 70.40 3 70.50 19 0.00
2020-07-23 3189 7396200 4156 517962715 70.50 70.90 69.00 70.70 0.20 0.28% 70.60 24 70.70 88 0.00
2020-07-27 3189 6394577 3667 448312197 70.50 71.30 69.30 69.50 0.30 -1.7% 69.40 25 69.50 2 0.00
2020-07-28 3189 26403530 14499 1911061262 71.60 73.80 70.60 72.80 3.30 4.75% 72.70 3 72.80 130 808.89
2020-07-29 3189 13489380 8269 975856819 73.20 74.00 71.00 72.70 0.10 -0.14% 72.70 2 72.80 118 807.78
2020-07-30 3189 22442805 13498 1676836715 74.00 76.00 72.70 75.80 3.10 4.26% 75.80 36 75.90 39 842.22
2020-07-31 3189 18250938 11029 1394825585 75.50 78.00 73.50 77.40 1.60 2.11% 77.30 58 77.40 30 860.00
2020-08-03 3189 9544365 5863 738923720 77.90 78.70 76.00 76.00 1.40 -1.81% 76.00 169 76.10 6 844.44
2020-08-04 3189 20844014 12786 1649881986 77.60 81.50 77.00 77.50 1.50 1.97% 77.50 46 77.60 25 861.11
2020-08-05 3189 26371702 16951 2147483647 78.90 83.20 78.50 81.70 4.20 5.42% 81.60 89 81.70 45 907.78
2020-08-06 3189 17469357 11012 1450685531 82.30 84.40 81.70 83.00 1.30 1.59% 82.90 48 83.00 82 922.22
2020-08-07 3189 13017372 7779 1067975032 83.00 83.60 80.50 80.70 2.30 -2.77% 80.70 23 80.80 51 896.67
2020-08-11 3189 24179964 15930 2035874320 83.60 86.70 81.70 82.50 0.10 2.23% 82.50 35 82.60 5 916.67
2020-08-12 3189 39174066 24308 2147483647 82.20 88.50 82.20 86.20 3.70 4.48% 86.20 53 86.30 3 957.78
2020-08-13 3189 54465282 32435 2147483647 87.50 90.30 77.70 77.90 8.30 -9.63% 77.90 123 78.00 30 865.56
2020-08-14 3189 53182890 30362 2147483647 80.00 80.00 74.00 77.20 0.70 -0.9% 77.20 41 77.30 4 857.78
2020-08-17 3189 25843963 13418 2036013577 77.80 79.80 76.20 79.00 1.80 2.33% 78.90 44 79.00 5 877.78
2020-08-18 3189 12600043 7941 1014004957 80.70 81.50 79.10 80.20 1.20 1.52% 80.20 9 80.30 10 891.11
2020-08-19 3189 15278565 9176 1219400970 80.90 82.40 76.60 77.50 2.70 -3.37% 77.50 114 77.60 3 861.11
2020-08-20 3189 16536337 9690 1194433342 78.00 78.80 69.80 69.80 7.70 -9.94% 0.00 0 69.80 1168 775.56
2020-08-21 3189 15504160 9084 1078141751 69.30 71.20 68.00 68.90 0.00 -1.29% 68.90 3 69.00 25 765.56
2020-08-24 3189 14615624 8153 987480208 69.30 70.50 66.30 66.30 2.60 -3.77% 66.30 185 66.50 1 736.67
2020-08-25 3189 13330898 7760 893642464 67.00 68.20 65.70 67.50 1.20 1.81% 67.50 44 67.60 31 750.00
2020-08-26 3189 7583037 4587 507048379 67.10 67.80 66.10 66.30 1.20 -1.78% 66.30 54 66.40 6 736.67
2020-08-27 3189 9947535 6033 669090857 67.40 68.50 66.40 66.60 0.30 0.45% 66.60 28 66.70 8 740.00
2020-08-28 3189 16836400 10576 1079035697 66.70 66.80 62.70 63.80 2.80 -4.2% 63.80 79 63.90 11 708.89
2020-08-31 3189 9050020 5209 583127578 64.70 65.50 63.60 63.80 0.00 0% 63.80 127 63.90 1 708.89
2020-09-01 3189 19878420 11928 1328680009 64.10 68.40 63.10 68.00 4.20 6.58% 67.90 38 68.00 4 755.56
2020-09-02 3189 13711498 7127 922027362 68.00 68.40 66.50 67.40 0.60 -0.88% 67.30 3 67.40 23 748.89
2020-09-03 3189 16243735 8867 1090296792 68.10 68.70 66.10 66.10 1.30 -1.93% 66.10 91 66.20 4 734.44
2020-09-04 3189 9819726 6410 643915704 64.10 67.00 63.10 67.00 0.90 1.36% 66.90 1 67.00 72 744.44
2020-09-07 3189 13565555 7584 880006201 67.00 67.20 63.90 64.00 3.00 -4.48% 63.90 53 64.00 16 711.11
2020-09-10 3189 5046530 2996 320826513 64.60 65.00 63.00 63.20 1.20 -1.25% 63.20 128 63.50 11 702.22
2020-09-11 3189 6439099 3743 400607003 63.20 63.40 61.40 62.20 1.00 -1.58% 62.20 8 62.30 98 691.11
2020-09-14 3189 8413895 5345 544254933 62.50 65.50 62.50 65.40 3.20 5.14% 65.30 67 65.40 70 726.67
2020-09-16 3189 24425504 14178 1706207922 70.20 71.40 68.80 69.20 0.50 5.81% 69.10 16 69.20 21 768.89
2020-09-17 3189 12653412 7773 866378017 69.30 70.10 67.70 68.00 1.20 -1.73% 68.00 31 68.10 31 755.56
2020-09-18 3189 7634093 4791 525328349 68.70 69.80 67.70 68.90 0.90 1.32% 68.80 56 68.90 28 765.56
2020-09-22 3189 10362555 6195 691041815 67.80 68.50 66.00 66.40 1.70 -3.63% 66.40 34 66.50 30 737.78
2020-09-24 3189 8677276 5507 564904495 63.80 66.20 63.50 64.90 0.10 -2.26% 64.90 13 65.00 56 721.11
2020-09-25 3189 12251099 6962 773499236 65.50 66.40 61.30 62.50 2.40 -3.7% 62.40 2 62.50 9 694.44
2020-09-29 3189 7714011 4622 505107106 66.80 67.40 64.50 64.90 1.50 3.84% 64.90 1 65.00 8 721.11
2020-09-30 3189 5741073 3288 373639396 65.20 66.00 63.80 65.90 1.00 1.54% 65.80 7 65.90 89 732.22
2020-10-06 3189 7724080 4800 518231917 67.30 68.60 66.20 66.50 0.10 0.91% 66.50 15 66.60 15 738.89
2020-10-08 3189 15895499 8587 1087101773 67.60 69.20 67.10 68.10 1.00 2.41% 68.00 2363 68.10 38 756.67
2020-10-12 3189 13685000 8025 926804400 67.90 68.80 66.40 68.40 0.30 0.44% 68.40 88 68.50 57 760.00
2020-10-13 3189 8300686 5432 557051974 68.40 68.50 66.30 67.30 1.10 -1.61% 67.30 59 67.40 14 747.78
2020-10-14 3189 32899433 18556 2147483647 67.10 74.00 66.50 72.30 5.00 7.43% 72.30 234 72.50 4 803.33
2020-10-15 3189 35575713 21083 2147483647 72.30 75.40 70.80 72.80 0.50 0.69% 72.70 24 72.80 37 808.89
2020-10-16 3189 16679039 10362 1198428945 72.50 73.90 70.00 70.10 2.70 -3.71% 70.10 113 70.20 14 778.89
2020-10-20 3189 7977370 5008 569164096 71.80 71.90 70.60 71.50 0.90 2% 71.50 63 71.60 131 794.44
2020-10-21 3189 8000320 4944 574749340 72.30 72.60 71.00 71.80 0.30 0.42% 71.70 1 71.80 43 797.78
2020-10-22 3189 19336385 12085 1341382808 70.50 70.70 68.60 68.90 2.90 -4.04% 68.90 43 69.00 89 765.56
2020-10-23 3189 8085655 5347 549043231 68.50 68.90 67.30 67.80 1.10 -1.6% 67.70 235 67.80 44 753.33
2020-10-26 3189 6425624 4532 432253911 69.00 69.00 66.70 66.70 1.10 -1.62% 66.70 45 66.80 52 741.11
2020-10-27 3189 16355822 9415 1109334491 66.60 69.20 66.40 67.40 0.70 1.05% 67.40 6 67.50 23 80.24
2020-10-28 3189 16737676 10690 1096804622 67.40 67.40 64.30 65.80 1.60 -2.37% 65.70 1 65.80 42 78.33
2020-10-29 3189 39697744 21935 2147483647 68.80 70.00 67.50 68.90 3.10 4.71% 68.90 24 69.00 139 82.02
2020-10-30 3189 16522063 9535 1143221592 69.40 69.70 68.10 69.10 0.20 0.29% 69.00 59 69.10 94 82.26
2020-11-02 3189 41193838 23424 2147483647 69.80 74.50 67.90 72.30 3.20 4.63% 72.20 20 72.30 132 86.07
2020-11-03 3189 25329586 14279 1841820019 73.30 73.80 71.50 73.30 1.00 1.38% 73.20 4 73.30 89 87.26
2020-11-04 3189 49373820 28162 2147483647 73.60 79.50 72.60 78.00 4.70 6.41% 77.90 61 78.00 59 92.86
2020-11-05 3189 36047512 21113 2147483647 77.80 80.40 77.00 78.30 0.30 0.38% 78.20 14 78.30 23 93.21
2020-11-06 3189 21371030 11698 1677215888 78.80 80.20 76.20 77.20 1.10 -1.4% 77.20 66 77.30 37 91.90
2020-11-09 3189 14193210 8220 1112602579 79.00 79.80 77.40 77.80 0.60 0.78% 77.80 51 77.90 46 92.62
2020-11-10 3189 28405708 15653 2147483647 78.60 81.20 77.30 78.10 0.30 0.39% 78.10 110 78.20 11 92.98
2020-11-11 3189 12883554 7301 1009709930 78.40 79.70 77.50 78.00 0.10 -0.13% 77.90 73 78.00 32 92.86
2020-11-12 3189 13347902 7925 1039960568 79.00 79.60 76.20 77.00 1.00 -1.28% 76.90 5 77.00 49 91.67
2020-11-13 3189 12811401 7383 969157854 77.20 77.50 74.80 76.00 1.00 -1.3% 75.90 34 76.00 53 90.48
2020-11-16 3189 7450688 4348 563930830 76.60 77.00 75.00 75.40 0.60 -0.79% 75.40 31 75.50 5 89.76
2020-11-18 3189 10106788 6020 784353001 78.10 78.60 77.00 77.20 1.20 2.39% 77.10 112 77.20 26 91.90
2020-11-19 3189 8875124 5912 673269153 76.70 77.20 75.50 75.60 1.60 -2.07% 75.60 105 75.70 6 90.00
2020-11-23 3189 9783688 5589 748953312 75.50 77.20 75.20 77.00 1.80 1.85% 77.00 7 77.10 95 91.67
2020-11-24 3189 29822234 12638 2147483647 82.00 84.70 81.90 84.70 7.70 10% 84.70 15243 0.00 0 100.83
2020-11-25 3189 53067639 28400 2147483647 87.00 88.20 83.00 84.00 0.70 -0.83% 83.90 276 84.00 48 100.00
2020-11-26 3189 58960473 33133 2147483647 83.80 92.40 83.00 92.40 8.40 10% 92.40 6711 0.00 0 110.00
2020-11-27 3189 44892290 25412 2147483647 92.20 93.60 90.90 91.00 1.40 -1.52% 91.00 387 91.10 25 108.33
2020-11-30 3189 34813857 21754 2147483647 91.70 94.90 90.70 90.70 0.30 -0.33% 90.70 12 90.80 32 107.98
2020-12-01 3189 32512185 20122 2147483647 90.40 91.40 83.20 85.80 4.90 -5.4% 85.80 4 85.90 55 102.14
2020-12-02 3189 15694255 9713 1357686753 85.80 87.20 85.10 86.80 1.00 1.17% 86.70 19 86.80 62 103.33
2020-12-04 3189 9506957 6003 817747362 86.50 87.20 85.40 85.90 1.20 -1.04% 85.90 19 86.00 161 102.26
2020-12-07 3189 11289161 6824 976384458 86.00 88.60 85.20 85.50 0.40 -0.47% 85.50 111 85.60 1 101.79
2020-12-11 3189 20410988 12155 1743349142 84.50 87.60 83.50 83.60 0.60 -2.22% 83.60 92 83.70 15 99.52
2020-12-16 3189 9599001 5942 817782714 85.30 86.70 84.20 84.70 0.70 1.32% 84.70 209 84.80 38 100.83
2020-12-18 3189 5459625 3548 458641405 84.60 85.00 83.30 84.40 0.40 -0.35% 84.40 5 84.50 375 100.48
2020-12-21 3189 8197910 5414 670350833 84.70 84.90 80.20 82.20 2.20 -2.61% 82.10 38 82.20 40 97.86
2020-12-22 3189 5552125 3883 452139123 81.60 83.00 79.70 80.00 2.20 -2.68% 80.00 40 80.10 11 95.24
2020-12-25 3189 3322032 2524 271487249 82.80 83.20 80.80 81.40 1.10 1.75% 81.40 80 81.50 22 96.90
2020-12-28 3189 6054853 4743 489153447 81.40 82.40 80.20 80.50 0.90 -1.11% 80.50 110 80.80 30 95.83
2020-12-29 3189 7457564 4992 606032869 81.10 82.70 80.30 80.40 0.10 -0.12% 80.30 189 80.40 14 95.71
2020-12-30 3189 6578777 3978 529689726 80.90 81.60 79.80 80.50 0.10 0.12% 80.40 21 80.50 12 95.83