緯創(3231)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　28.40
0
0%		28.30
-0.1
-0.35%		 　28.00
-0.3
-1.06%		28.50
0.5
1.79%		28.10
-0.4
-1.4%		28.70
0.6
2.14%		28.75
0.05
0.17%		 　28.75
0
0%		28.85
0.1
0.35%		28.90
0.05
0.17%		28.90
0
0%		29.30
0.4
1.38%		 　29.40
0.1
0.34%		 　　　　　　　　27.20
-2.2
-7.48%		27.25
0.05
0.18%		28.46
2 月 　27.00
-0.25
-0.92%		28.00
1
3.7%		27.80
-0.2
-0.71%		28.25
0.45
1.62%		28.25
0
0%		 　27.95
-0.3
-1.06%		28.00
0.05
0.18%		28.25
0.25
0.89%		28.30
0.05
0.18%		28.30
0
0%		 　27.60
-0.7
-2.47%		27.85
0.25
0.91%		28.10
0.25
0.9%		28.10
0
0%		27.90
-0.2
-0.71%		 　27.45
-0.45
-1.61%		27.25
-0.2
-0.73%		27.10
-0.15
-0.55%		27.05
-0.05
-0.18%		 27.58
3 月　26.55
-0.5
-1.85%		26.90
0.35
1.32%		27.20
0.3
1.12%		27.20
0
0%		26.25
-0.95
-3.49%		 　25.30
-0.95
-3.62%		25.05
-0.25
-0.99%		24.70
-0.35
-1.4%		23.65
-1.05
-4.25%		23.00
-0.65
-2.75%		 　22.15
-0.85
-3.7%		20.80
-1.35
-6.09%		20.10
-0.7
-3.37%		18.65
-1.45
-7.21%		20.40
1.75
9.38%		 　19.20
-1.2
-5.88%		21.10
1.9
9.9%		23.20
2.1
9.95%		24.00
0.8
3.45%		23.75
-0.25
-1.04%		 　23.85
0.1
0.42%		24.50
0.65
2.73%		23.38
4 月24.40
-0.1
-0.41%		 　　　25.15
0.75
3.07%		25.20
0.05
0.2%		25.10
-0.1
-0.4%		25.05
-0.05
-0.2%		25.25
0.2
0.8%		 　25.65
0.4
1.58%		26.70
1.05
4.09%		26.50
-0.2
-0.75%		26.20
-0.3
-1.13%		26.05
-0.15
-0.57%		 　26.00
-0.05
-0.19%		25.30
-0.7
-2.69%		25.55
0.25
0.99%		26.00
0.45
1.76%		26.00
0
0%		 　26.50
0.5
1.92%		26.90
0.4
1.51%		27.70
0.8
2.97%		28.25
0.55
1.99%		 26.02
5 月　　　27.85
-0.4
-1.42%		27.75
-0.1
-0.36%		27.80
0.05
0.18%		 27.45
-0.35
-1.26%		 　27.80
0.35
1.28%		27.50
-0.3
-1.08%		27.55
0.05
0.18%		27.95
0.4
1.45%		28.10
0.15
0.54%		 　27.55
-0.55
-1.96%		28.30
0.75
2.72%		28.15
-0.15
-0.53%		28.35
0.2
0.71%		28.40
0.05
0.18%		 　28.20
-0.2
-0.7%		28.20
0
0%		28.60
0.4
1.42%		28.50
-0.1
-0.35%		28.60
0.1
0.35%		 28.06
6 月29.00
0.4
1.4%		29.15
0.15
0.52%		29.55
0.4
1.37%		29.85
0.3
1.02%		29.80
-0.05
-0.17%		 　30.45
0.65
2.18%		31.15
0.7
2.3%		31.45
0.3
0.96%		30.65
-0.8
-2.54%		30.70
0.05
0.16%		 　31.10
0.4
1.3%		31.45
0.35
1.13%		32.25
0.8
2.54%		34.00
1.75
5.43%		34.65
0.65
1.91%		 　34.80
0.15
0.43%		36.00
1.2
3.45%		35.65
-0.35
-0.97%		 　　　35.65
0
0%		35.80
0.15
0.42%		 32.48
7 月36.80
1
2.79%		37.15
0.35
0.95%		37.20
0.05
0.13%		 　38.65
1.45
3.9%		34.50
-4.15
-10.74%		33.45
-1.05
-3.04%		33.40
-0.05
-0.15%		 　　34.20
0.8
2.4%		34.10
-0.1
-0.29%		34.05
-0.05
-0.15%		36.00
1.95
5.73%		35.80
-0.2
-0.56%		 　32.95
-2.85
-7.96%		33.90
0.95
2.88%		34.25
0.35
1.03%		35.60
1.35
3.94%		 　　33.25
-2.35
-6.6%		33.25
0
0%		33.80
0.55
1.65%		34.60
0.8
2.37%		34.50
-0.1
-0.29%		34.82
8 月 　33.85
-0.65
-1.88%		35.00
1.15
3.4%		34.90
-0.1
-0.29%		34.95
0.05
0.14%		34.90
-0.05
-0.14%		 　　34.00
-0.9
-2.58%		34.70
0.7
2.06%		34.85
0.15
0.43%		34.75
-0.1
-0.29%		 　34.50
-0.25
-0.72%		33.90
-0.6
-1.74%		32.40
-1.5
-4.42%		30.90
-1.5
-4.63%		31.30
0.4
1.29%		 　32.60
1.3
4.15%		34.00
1.4
4.29%		33.60
-0.4
-1.18%		33.15
-0.45
-1.34%		32.60
-0.55
-1.66%		 31.90
-0.7
-2.15%		33.52
9 月32.35
0.45
1.41%		32.25
-0.1
-0.31%		31.70
-0.55
-1.71%		31.75
0.05
0.16%		 　31.30
-0.45
-1.42%		 　29.80
-1.5
-4.79%		29.90
0.1
0.34%		 　30.10
0.2
0.67%		 30.10
0
0%		29.65
-0.45
-1.5%		29.85
0.2
0.67%		 　　29.10
-0.75
-2.51%		 28.85
-0.25
-0.86%		29.15
0.3
1.04%		 　　29.40
0.25
0.86%		29.80
0.4
1.36%		 30.14
10 月　　　　　29.75
-0.05
-0.17%		 29.70
-0.05
-0.17%		 　　28.85
-0.85
-2.86%		28.70
-0.15
-0.52%		29.05
0.35
1.22%		29.10
0.05
0.17%		28.80
-0.3
-1.03%		 　　28.95
0.15
0.52%		28.55
-0.4
-1.38%		28.75
0.2
0.7%		28.85
0.1
0.35%		 　29.30
0.45
1.56%		29.00
-0.3
-1.02%		29.15
0.15
0.52%		28.70
-0.45
-1.54%		28.50
-0.2
-0.7%		 28.99
11 月　28.35
-0.15
-0.53%		28.75
0.4
1.41%		29.00
0.25
0.87%		29.10
0.1
0.34%		29.15
0.05
0.17%		 　29.50
0.35
1.2%		29.15
-0.35
-1.19%		29.45
0.3
1.03%		29.20
-0.25
-0.85%		30.30
1.1
3.77%		 　30.40
0.1
0.33%		 30.15
-0.25
-0.82%		29.95
-0.2
-0.66%		 　　30.10
0.15
0.5%		30.25
0.15
0.5%		30.05
-0.2
-0.66%		30.30
0.25
0.83%		30.95
0.65
2.15%		 　29.85
-1.1
-3.55%		 29.78
12 月30.65
0.8
2.68%		31.45
0.8
2.61%		 31.30
-0.15
-0.48%		 　31.55
0.25
0.8%		 　　31.60
0.05
0.16%		 　　　31.05
-0.55
-1.74%		 30.20
-0.85
-2.74%		 　30.05
-0.15
-0.5%		30.05
0
0%		 　30.55
0.5
1.66%		 　31.05
0.5
1.64%		30.95
-0.1
-0.32%		31.15
0.2
0.65%		　30.9

說明:最高漲幅:9.95%最低跌幅:-10.74% 最高價:38.65最低價:18.65平均價:29.5,灰色底表示週末,漲139天(66)元,跌134天(-77)元,平盤16天
10%=2,9%=1,6%=1,5%=1,4%=9,3%=15,2%=26,1%=52,0%=48,-0%=1,-1%=2,-2%=3,-3%=3,-4%=5,-5%=8,-6%=14,-7%=23,-8%=25,-9%=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 3231 7219234 3190 205189914 28.40 28.65 28.25 28.40 0.05 0% 28.35 76 28.40 28 13.27
2020-01-03 3231 10089349 3800 286650404 28.50 28.70 28.20 28.30 0.10 -0.35% 28.25 190 28.30 20 13.22
2020-01-06 3231 6950858 3031 195092074 28.20 28.20 28.00 28.00 0.30 -1.06% 28.00 1107 28.05 407 13.08
2020-01-07 3231 10600452 3742 300270368 28.00 28.50 28.00 28.50 0.50 1.79% 28.45 12 28.50 534 13.32
2020-01-08 3231 8383658 3160 236313442 28.35 28.45 27.90 28.10 0.40 -1.4% 28.10 82 28.15 62 13.13
2020-01-09 3231 8535457 3240 244102179 28.15 28.80 28.15 28.70 0.60 2.14% 28.65 18 28.70 162 13.41
2020-01-10 3231 8257647 3544 237238260 28.75 28.85 28.50 28.75 0.05 0.17% 28.70 125 28.75 148 13.43
2020-01-13 3231 7742752 4458 222399487 28.80 28.90 28.60 28.75 0.00 0% 28.70 24 28.75 47 13.43
2020-01-14 3231 9305384 4179 266369554 28.85 28.85 28.40 28.85 0.10 0.35% 28.80 6 28.85 207 13.48
2020-01-15 3231 12851296 5578 373151295 28.95 29.30 28.70 28.90 0.05 0.17% 28.85 21 28.90 1 13.50
2020-01-16 3231 8043632 4547 231597041 28.90 28.95 28.60 28.90 0.00 0% 28.80 47 28.90 163 13.50
2020-01-17 3231 14628347 5107 427854587 28.90 29.50 28.75 29.30 0.40 1.38% 29.20 243 29.30 385 13.69
2020-01-20 3231 7281976 2933 213580477 29.40 29.50 29.15 29.40 0.10 0.34% 29.35 67 29.40 35 13.74
2020-01-30 3231 34028485 12817 926600154 27.20 27.60 27.00 27.20 2.20 -7.48% 27.15 31 27.20 119 12.71
2020-01-31 3231 14547447 5790 400513085 27.10 27.95 27.10 27.25 0.05 0.18% 27.25 103 27.35 11 12.73
2020-02-03 3231 14641497 5047 393707019 26.75 27.15 26.55 27.00 0.25 -0.92% 26.95 12 27.00 330 12.62
2020-02-04 3231 10846044 4088 299979331 27.05 28.00 27.05 28.00 1.00 3.7% 27.95 14 28.00 382 13.08
2020-02-05 3231 9827489 4112 272928759 28.10 28.10 27.55 27.80 0.20 -0.71% 27.75 43 27.80 475 12.99
2020-02-06 3231 7766716 2812 218520563 27.90 28.30 27.80 28.25 0.45 1.62% 28.20 25 28.25 297 13.20
2020-02-07 3231 8071134 3004 227540633 28.25 28.35 28.00 28.25 0.00 0% 28.20 51 28.25 359 13.20
2020-02-10 3231 5532434 2985 154258630 28.00 28.00 27.55 27.95 0.30 -1.06% 27.90 158 27.95 360 13.06
2020-02-11 3231 5256371 2127 147104090 27.95 28.10 27.90 28.00 0.05 0.18% 27.95 283 28.00 160 13.08
2020-02-12 3231 7490928 2579 211205531 28.00 28.30 27.95 28.25 0.25 0.89% 28.20 122 28.25 18 13.20
2020-02-13 3231 4975000 2033 140649950 28.25 28.40 28.15 28.30 0.05 0.18% 28.25 228 28.30 58 13.22
2020-02-14 3231 7377968 2966 209421059 28.35 28.50 28.30 28.30 0.00 0% 28.30 36 28.35 92 13.22
2020-02-17 3231 9438575 3746 262053227 28.05 28.10 27.60 27.60 0.70 -2.47% 27.55 463 27.60 143 12.90
2020-02-18 3231 7455575 2885 206081855 27.50 27.85 27.50 27.85 0.25 0.91% 27.80 85 27.85 95 13.01
2020-02-19 3231 7460000 2923 209543350 27.85 28.35 27.80 28.10 0.25 0.9% 28.05 344 28.10 376 13.13
2020-02-20 3231 4516369 2521 126594382 28.20 28.25 27.90 28.10 0.00 0% 28.10 13 28.15 96 13.13
2020-02-21 3231 6690000 1956 186433600 27.80 28.10 27.75 27.90 0.20 -0.71% 27.90 75 27.95 255 13.04
2020-02-24 3231 7239000 2756 198792350 27.45 27.60 27.30 27.45 0.45 -1.61% 27.40 46 27.45 108 12.83
2020-02-25 3231 8069537 3071 219653084 27.00 27.35 27.00 27.25 0.20 -0.73% 27.25 171 27.30 13 12.73
2020-02-26 3231 9334000 3046 252757700 26.90 27.40 26.85 27.10 0.15 -0.55% 27.05 214 27.10 116 12.66
2020-02-27 3231 15654330 4523 425910579 27.00 27.50 27.00 27.05 0.05 -0.18% 27.00 519 27.05 8 12.64
2020-03-02 3231 15180463 5694 405775331 26.30 27.25 26.30 26.55 0.50 -1.85% 26.55 180 26.60 65 12.41
2020-03-03 3231 10888000 3179 294233400 26.90 27.25 26.90 26.90 0.35 1.32% 26.90 329 26.95 19 12.57
2020-03-04 3231 9553489 2758 259204411 26.80 27.30 26.75 27.20 0.30 1.12% 27.15 288 27.20 23 12.71
2020-03-05 3231 9374455 3891 255351505 27.30 27.50 27.05 27.20 0.00 0% 27.20 79 27.25 16 12.71
2020-03-06 3231 16392000 7485 432715000 26.95 27.00 26.20 26.25 0.95 -3.49% 26.25 328 26.30 280 12.27
2020-03-09 3231 18391632 6946 468145689 25.60 25.90 25.05 25.30 0.95 -3.62% 25.30 461 25.35 3 11.82
2020-03-10 3231 9800942 3650 244218147 24.35 25.30 24.35 25.05 0.25 -0.99% 25.00 418 25.05 12 11.71
2020-03-11 3231 9985927 3955 248860034 25.05 25.40 24.55 24.70 0.35 -1.4% 24.70 30 24.75 39 11.54
2020-03-12 3231 25676707 8793 606438751 24.30 24.40 22.80 23.65 1.05 -4.25% 23.60 13 23.65 18 11.05
2020-03-13 3231 22968000 8554 512688300 22.35 23.40 21.60 23.00 0.65 -2.75% 23.00 231 23.05 14 10.75
2020-03-16 3231 16437960 8225 369901511 23.05 23.15 22.10 22.15 0.85 -3.7% 22.10 238 22.15 48 10.35
2020-03-17 3231 26237526 10893 553561496 21.70 21.70 20.80 20.80 1.35 -6.09% 20.80 966 20.85 30 9.72
2020-03-18 3231 24039639 9482 492305028 20.65 20.90 20.10 20.10 0.70 -3.37% 20.10 269 20.15 22 9.39
2020-03-19 3231 28423727 10437 540381181 19.30 19.60 18.55 18.65 1.45 -7.21% 18.65 70 18.70 109 8.72
2020-03-20 3231 26560484 7916 534750806 18.90 20.50 18.90 20.40 1.75 9.38% 20.35 120 20.40 84 9.53
2020-03-23 3231 11802363 4601 227840367 19.20 19.75 18.80 19.20 1.20 -5.88% 19.20 195 19.25 47 8.97
2020-03-24 3231 17532928 6327 367277516 20.75 21.10 20.20 21.10 1.90 9.9% 21.10 1803 0.00 0 9.86
2020-03-25 3231 7797237 2051 180895855 23.20 23.20 23.20 23.20 2.10 9.95% 23.20 36517 0.00 0 10.84
2020-03-26 3231 47666044 17961 1151999948 24.85 24.85 23.70 24.00 0.80 3.45% 24.00 490 24.05 165 10.04
2020-03-27 3231 25330714 9805 607521385 24.25 24.45 23.70 23.75 0.25 -1.04% 23.70 652 23.75 157 9.94
2020-03-30 3231 16390286 6164 388182078 23.20 24.00 23.10 23.85 0.10 0.42% 23.85 74 23.90 329 9.98
2020-03-31 3231 19167759 5163 464999442 24.05 24.50 24.05 24.50 0.65 2.73% 24.45 3 24.50 278 10.25
2020-04-01 3231 14127972 6296 345013838 24.50 24.60 24.10 24.40 0.10 -0.41% 24.35 212 24.40 29 10.21
2020-04-06 3231 21009117 8297 527299426 24.95 25.50 24.80 25.15 0.75 3.07% 25.10 33 25.15 178 10.52
2020-04-07 3231 15387561 5918 389904296 25.60 25.85 25.10 25.20 0.05 0.2% 25.15 745 25.20 171 10.54
2020-04-08 3231 12692692 5480 319238000 25.10 25.40 25.00 25.10 0.10 -0.4% 25.10 554 25.20 34 10.50
2020-04-09 3231 10836545 4947 272907198 25.30 25.45 25.05 25.05 0.05 -0.2% 25.05 633 25.10 17 10.48
2020-04-10 3231 4275405 2060 107670973 25.10 25.30 25.10 25.25 0.20 0.8% 25.20 130 25.25 60 10.56
2020-04-13 3231 8441280 3556 214956091 25.30 25.65 25.15 25.65 0.40 1.58% 25.60 78 25.65 345 10.73
2020-04-14 3231 27308289 10316 727632034 26.25 27.00 26.00 26.70 1.05 4.09% 26.70 160 26.75 177 11.17
2020-04-15 3231 16250963 6285 430471980 26.70 26.70 26.30 26.50 0.20 -0.75% 26.45 116 26.50 89 11.09
2020-04-16 3231 11999137 4837 313689902 26.00 26.30 25.80 26.20 0.30 -1.13% 26.15 146 26.20 270 10.96
2020-04-17 3231 13421627 5134 353078360 26.30 26.80 25.95 26.05 0.15 -0.57% 26.05 313 26.10 142 10.90
2020-04-20 3231 11152619 3663 290603426 26.20 26.30 25.90 26.00 0.05 -0.19% 26.00 188 26.05 49 10.88
2020-04-21 3231 17690501 7597 451400451 25.75 25.95 25.30 25.30 0.70 -2.69% 25.30 5 25.35 277 10.59
2020-04-22 3231 9382089 3855 238412376 25.05 25.65 25.00 25.55 0.25 0.99% 25.55 276 25.60 18 10.69
2020-04-23 3231 8716737 3128 225119334 25.65 26.00 25.60 26.00 0.45 1.76% 25.95 54 26.00 678 10.88
2020-04-24 3231 9571280 2886 248457780 26.00 26.15 25.70 26.00 0.00 0% 26.00 436 26.05 81 10.88
2020-04-27 3231 11235278 4146 297436988 26.25 26.60 26.25 26.50 0.50 1.92% 26.50 484 26.55 89 11.09
2020-04-28 3231 11056675 4746 295831011 26.70 26.90 26.55 26.90 0.40 1.51% 26.85 36 26.90 445 11.26
2020-04-29 3231 21720567 8342 596877105 27.00 27.75 26.90 27.70 0.80 2.97% 27.65 169 27.70 94 11.59
2020-04-30 3231 27302723 10899 767674756 27.80 28.35 27.70 28.25 0.55 1.99% 28.20 27 28.25 431 11.82
2020-05-04 3231 13996704 6481 386721453 27.15 27.95 27.15 27.85 0.40 -1.42% 27.80 305 27.85 9 11.65
2020-05-05 3231 10315809 5128 287871549 27.80 28.10 27.75 27.75 0.10 -0.36% 27.75 405 27.80 5 11.61
2020-05-06 3231 9664000 3864 268589250 27.75 27.95 27.60 27.80 0.05 0.18% 27.75 417 27.80 202 11.63
2020-05-08 3231 17506755 6028 481369210 27.90 27.95 27.30 27.45 0.25 -1.26% 27.40 517 27.45 141 11.49
2020-05-11 3231 10658994 3621 296897883 27.70 28.00 27.60 27.80 0.35 1.28% 27.80 330 27.85 1 11.63
2020-05-12 3231 12810000 5913 353468350 27.80 27.90 27.45 27.50 0.30 -1.08% 27.50 39 27.55 2 11.51
2020-05-13 3231 11016000 4656 303167900 27.50 27.70 27.35 27.55 0.05 0.18% 27.55 263 27.60 19 11.53
2020-05-14 3231 19283000 6344 538622800 27.75 28.15 27.50 27.95 0.40 1.45% 27.90 118 27.95 311 11.69
2020-05-15 3231 17559000 6466 493713650 28.25 28.45 27.95 28.10 0.15 0.54% 28.10 23 28.15 626 12.22
2020-05-18 3231 16229392 7862 448223024 27.95 28.00 27.45 27.55 0.55 -1.96% 27.50 309 27.55 132 11.98
2020-05-19 3231 19150000 7141 539239100 28.10 28.35 27.80 28.30 0.75 2.72% 28.30 302 28.35 634 12.30
2020-05-20 3231 14525000 4658 411494650 28.50 28.60 28.15 28.15 0.15 -0.53% 28.15 175 28.20 2 12.24
2020-05-21 3231 9409000 4007 266570700 28.40 28.50 28.20 28.35 0.20 0.71% 28.30 77 28.35 106 12.33
2020-05-22 3231 14747000 4211 416308350 28.40 28.40 28.05 28.40 0.05 0.18% 28.35 23 28.40 667 12.35
2020-05-25 3231 9197000 3628 257828800 28.45 28.45 27.70 28.20 0.20 -0.7% 28.15 31 28.20 107 12.26
2020-05-26 3231 9275098 3182 262061599 28.45 28.45 28.05 28.20 0.00 0% 28.20 63 28.25 128 12.26
2020-05-27 3231 16277000 5332 462929750 28.40 28.60 28.30 28.60 0.40 1.42% 28.55 23 28.60 636 12.43
2020-05-28 3231 10449000 3832 299575150 28.70 28.90 28.35 28.50 0.10 -0.35% 28.45 83 28.50 72 12.39
2020-05-29 3231 27009000 5775 767733350 28.50 28.60 28.15 28.60 0.10 0.35% 28.55 46 28.60 86 12.43
2020-06-01 3231 12398000 5284 358301150 28.75 29.00 28.35 29.00 0.40 1.4% 28.95 69 29.00 1397 12.61
2020-06-02 3231 13255703 4980 386462787 29.00 29.25 28.95 29.15 0.15 0.52% 29.15 297 29.20 11 12.67
2020-06-03 3231 17547000 8220 519334750 29.45 29.75 29.30 29.55 0.40 1.37% 29.55 116 29.60 32 12.85
2020-06-04 3231 11781000 5146 350991900 29.85 29.90 29.60 29.85 0.30 1.02% 29.80 48 29.85 164 12.98
2020-06-05 3231 11868000 5081 354829050 29.90 30.00 29.75 29.80 0.05 -0.17% 29.80 50 29.85 11 12.96
2020-06-08 3231 20379000 8970 615156850 29.95 30.45 29.90 30.45 0.65 2.18% 30.40 2 30.45 670 13.24
2020-06-09 3231 26796000 12368 834936150 30.70 31.50 30.70 31.15 0.70 2.3% 31.10 75 31.15 465 13.54
2020-06-10 3231 18846000 8132 592048800 31.20 31.60 31.20 31.45 0.30 0.96% 31.40 390 31.45 142 13.67
2020-06-11 3231 21473000 9172 672426500 31.55 32.00 30.60 30.65 0.80 -2.54% 30.65 134 30.70 293 13.33
2020-06-12 3231 16088000 7708 487024950 29.80 30.80 29.50 30.70 0.05 0.16% 30.70 245 30.75 52 13.35
2020-06-15 3231 17211000 8176 538260700 30.95 31.95 30.75 31.10 0.40 1.3% 31.05 19 31.10 129 13.52
2020-06-16 3231 12207000 5701 383125850 31.50 31.50 31.15 31.45 0.35 1.13% 31.40 214 31.45 21 13.67
2020-06-17 3231 28639265 13347 916513094 31.55 32.30 31.50 32.25 0.80 2.54% 32.25 299 32.30 905 14.02
2020-06-18 3231 51172620 18263 1724278364 32.40 34.30 32.35 34.00 1.75 5.43% 34.00 1372 34.05 42 14.78
2020-06-19 3231 54117970 17789 1874729004 34.35 35.00 34.00 34.65 0.65 1.91% 34.60 323 34.65 265 15.07
2020-06-22 3231 28667878 11021 1000889615 34.65 35.25 34.65 34.80 0.15 0.43% 34.75 75 34.80 183 15.13
2020-06-23 3231 45872804 17670 1641336605 35.00 36.20 35.00 36.00 1.20 3.45% 35.95 198 36.00 36 15.65
2020-06-24 3231 28523759 12130 1024739899 36.00 36.35 35.65 35.65 0.35 -0.97% 35.65 217 35.70 83 15.50
2020-06-29 3231 30286335 11251 1074464459 35.20 36.00 35.00 35.65 0.00 0% 35.60 195 35.65 45 15.50
2020-06-30 3231 22107067 8916 793745305 36.00 36.20 35.70 35.80 0.15 0.42% 35.80 48 35.85 104 15.57
2020-07-01 3231 24946151 11023 918376785 35.90 37.80 35.90 36.80 1.00 2.79% 36.75 32 36.80 161 16.00
2020-07-02 3231 26749041 9363 989910967 36.80 37.45 36.30 37.15 0.35 0.95% 37.15 114 37.20 107 16.15
2020-07-03 3231 18161113 8947 675552731 37.20 37.60 36.75 37.20 0.05 0.13% 37.20 66 37.25 69 16.17
2020-07-06 3231 40213611 14755 1538666289 37.20 38.85 37.20 38.65 1.45 3.9% 38.60 42 38.65 69 16.80
2020-07-07 3231 68218576 28445 2147483647 37.25 37.25 34.20 34.50 0.00 -10.74% 34.45 208 34.50 361 15.00
2020-07-08 3231 46644353 20814 1559060979 34.50 34.60 32.95 33.45 1.05 -3.04% 33.45 86 33.50 3522 14.54
2020-07-09 3231 26065718 12567 878712813 33.85 34.45 33.35 33.40 0.05 -0.15% 33.40 1 33.45 66 14.52
2020-07-13 3231 27391027 11971 928460347 33.15 34.30 33.05 34.20 1.65 2.4% 34.15 34 34.20 183 14.87
2020-07-14 3231 22948840 10869 779316510 34.40 34.40 33.50 34.10 0.10 -0.29% 34.05 63 34.10 411 14.83
2020-07-15 3231 22834609 11520 781875232 34.85 34.85 33.75 34.05 0.05 -0.15% 34.05 12 34.10 513 14.80
2020-07-16 3231 56751700 23379 2012391902 34.60 36.20 34.20 36.00 1.95 5.73% 35.95 118 36.00 826 15.65
2020-07-17 3231 33229814 12136 1190208325 36.40 36.50 35.30 35.80 0.20 -0.56% 35.80 609 35.85 320 15.57
2020-07-20 3231 69567214 26884 2147483647 33.00 34.15 32.25 32.95 2.85 -7.96% 32.95 211 33.00 241 14.33
2020-07-21 3231 43271000 17723 1470605041 33.60 34.95 33.40 33.90 0.95 2.88% 33.85 199 33.90 66 14.74
2020-07-22 3231 20498230 9635 700705619 34.30 34.50 33.90 34.25 0.35 1.03% 34.20 44 34.25 4 14.89
2020-07-23 3231 41309314 18976 1464499918 34.70 35.95 34.55 35.60 1.35 3.94% 35.55 238 35.60 48 15.48
2020-07-27 3231 24079938 14898 804160717 34.10 34.20 33.10 33.25 0.85 -6.6% 33.25 79 33.30 68 14.46
2020-07-28 3231 16782113 8041 563832995 33.30 34.20 33.20 33.25 0.00 0% 33.25 163 33.30 9 14.46
2020-07-29 3231 14107129 6086 476795746 33.45 34.00 33.40 33.80 0.55 1.65% 33.80 64 33.85 131 14.70
2020-07-30 3231 18703337 7789 644775337 34.15 34.90 33.95 34.60 0.80 2.37% 34.55 151 34.60 41 15.04
2020-07-31 3231 23256415 9112 805336707 34.70 35.00 34.20 34.50 0.10 -0.29% 34.50 1247 34.55 1 15.00
2020-08-03 3231 17641339 9116 598524659 34.65 34.70 33.65 33.85 0.65 -1.88% 33.80 355 33.85 22 14.72
2020-08-04 3231 28284421 14769 982114786 34.15 35.00 34.15 35.00 1.15 3.4% 34.95 127 35.00 455 15.22
2020-08-05 3231 26157140 14755 918964525 35.50 35.70 34.70 34.90 0.10 -0.29% 34.90 3 34.95 54 15.17
2020-08-06 3231 16422176 8466 571091801 35.35 35.35 34.30 34.95 0.05 0.14% 34.90 15 34.95 209 15.20
2020-08-07 3231 17998910 9620 629520433 35.25 35.30 34.85 34.90 0.05 -0.14% 34.90 90 34.95 61 15.17
2020-08-11 3231 15039699 8524 512018716 34.60 34.65 33.70 34.00 0.50 -2.58% 33.95 118 34.00 126 14.78
2020-08-12 3231 18316695 9153 630181758 33.95 34.70 33.85 34.70 0.70 2.06% 34.65 99 34.70 676 15.09
2020-08-13 3231 27625912 12689 971933984 35.15 35.65 34.70 34.85 0.15 0.43% 34.80 312 34.85 4 15.15
2020-08-14 3231 16491091 7779 576564240 35.00 35.20 34.75 34.75 0.10 -0.29% 34.75 220 34.80 55 11.90
2020-08-17 3231 14227121 6646 490584069 34.75 34.75 34.05 34.50 0.25 -0.72% 34.50 119 34.55 49 11.82
2020-08-18 3231 17815032 7898 607580020 34.75 34.75 33.80 33.90 0.60 -1.74% 33.90 321 33.95 15 11.61
2020-08-19 3231 37424407 17972 1230362132 33.70 33.75 32.40 32.40 1.50 -4.42% 32.40 120 32.45 46 11.10
2020-08-20 3231 36465101 14829 1131169499 32.45 32.45 30.20 30.90 1.50 -4.63% 30.90 310 30.95 40 10.58
2020-08-21 3231 14950493 7628 467540722 31.45 31.70 30.80 31.30 0.40 1.29% 31.30 115 31.35 6 10.72
2020-08-24 3231 20249747 8694 655569424 31.55 32.85 31.00 32.60 1.30 4.15% 32.60 97 32.65 4 11.16
2020-08-25 3231 33649882 14109 1134179188 33.45 34.20 33.00 34.00 1.40 4.29% 33.95 149 34.00 545 11.64
2020-08-26 3231 15898351 8286 533303983 33.65 34.00 33.15 33.60 0.40 -1.18% 33.55 156 33.60 205 11.51
2020-08-27 3231 13801166 5594 458364943 33.65 33.70 33.00 33.15 0.45 -1.34% 33.10 92 33.15 106 11.35
2020-08-28 3231 11770066 5802 384107208 32.95 32.95 32.40 32.60 0.55 -1.66% 32.60 87 32.65 46 11.16
2020-08-31 3231 21367313 5798 688755200 32.80 33.20 31.90 31.90 0.70 -2.15% 31.90 178 32.00 6 10.92
2020-09-01 3231 11913797 4828 383703887 31.95 32.60 31.55 32.35 0.45 1.41% 32.35 55 32.40 170 11.08
2020-09-02 3231 9111884 4713 292432598 32.35 32.40 31.90 32.25 0.10 -0.31% 32.20 100 32.25 153 11.04
2020-09-03 3231 12645283 6847 403221440 32.40 32.40 31.70 31.70 0.55 -1.71% 31.70 305 31.75 119 10.86
2020-09-04 3231 16448527 6712 512803930 30.60 31.80 30.40 31.75 0.05 0.16% 31.70 93 31.75 118 10.87
2020-09-07 3231 7553622 4034 237026489 31.55 31.70 31.10 31.30 0.45 -1.42% 31.30 16 31.35 156 10.72
2020-09-10 3231 22403283 10016 672177690 30.45 30.45 29.80 29.80 0.65 -4.79% 29.80 580 29.85 23 10.21
2020-09-11 3231 13151409 6564 392007977 29.60 30.30 29.30 29.90 0.10 0.34% 29.85 190 29.90 40 10.24
2020-09-14 3231 12430632 5080 371091953 29.90 30.10 29.50 30.10 0.20 0.67% 30.05 86 30.15 204 10.31
2020-09-16 3231 14820898 6877 448602452 30.05 30.75 29.85 30.10 0.35 0% 30.10 15 30.15 9 10.31
2020-09-17 3231 15461764 6799 461250543 30.10 30.40 29.60 29.65 0.45 -1.5% 29.65 83 29.70 45 10.15
2020-09-18 3231 10718829 2445 319635130 29.80 29.85 29.65 29.85 0.20 0.67% 29.80 418 29.85 331 10.22
2020-09-22 3231 12399919 5040 360795003 29.40 29.40 28.90 29.10 0.40 -2.51% 29.05 396 29.10 66 9.97
2020-09-24 3231 25739849 9802 748429321 29.70 29.70 28.85 28.85 1.10 -0.86% 28.85 381 28.90 57 9.88
2020-09-25 3231 11201676 4687 326315358 29.05 29.45 28.80 29.15 0.30 1.04% 29.10 40 29.15 31 9.98
2020-09-29 3231 9132336 3723 268965856 29.75 29.85 29.25 29.40 0.30 0.86% 29.40 60 29.45 3 10.07
2020-09-30 3231 15901166 6380 476882037 29.85 30.35 29.70 29.80 0.40 1.36% 29.80 387 29.85 1 10.21
2020-10-06 3231 5329561 2435 158463185 29.80 29.80 29.60 29.75 0.20 -0.17% 29.70 131 29.75 55 10.19
2020-10-08 3231 6235364 3061 184587555 29.60 29.70 29.40 29.70 0.35 -0.17% 29.65 67 29.70 8 10.17
2020-10-12 3231 19232000 7926 556822000 29.35 29.35 28.80 28.85 0.85 -2.86% 28.85 178 28.90 71 9.88
2020-10-13 3231 8394597 3825 239953715 28.85 28.85 28.40 28.70 0.15 -0.52% 28.70 2 28.75 63 9.83
2020-10-14 3231 9340057 4256 270652563 28.50 29.25 28.50 29.05 0.35 1.22% 29.00 546 29.05 59 9.95
2020-10-15 3231 18129705 7411 532733600 29.10 29.85 29.05 29.10 0.05 0.17% 29.10 524 29.15 28 9.97
2020-10-16 3231 9436302 4368 273561958 29.10 29.30 28.80 28.80 0.30 -1.03% 28.80 338 28.85 19 9.86
2020-10-20 3231 8637903 3179 250030756 28.80 29.15 28.60 28.95 0.15 0.52% 28.95 91 29.00 101 9.91
2020-10-21 3231 11138817 5087 320148053 29.10 29.20 28.55 28.55 0.40 -1.38% 28.55 518 28.60 22 9.78
2020-10-22 3231 23602438 4260 676434489 28.50 28.75 28.40 28.75 0.20 0.7% 28.70 1093 28.75 252 9.85
2020-10-23 3231 7422083 2810 214566666 28.80 29.05 28.75 28.85 0.10 0.35% 28.85 319 28.90 17 9.88
2020-10-26 3231 14090882 6251 413513004 29.10 29.65 29.05 29.30 0.45 1.56% 29.30 230 29.35 22 10.03
2020-10-27 3231 8093436 3787 234971494 29.10 29.20 28.90 29.00 0.30 -1.02% 29.00 276 29.05 4 9.93
2020-10-28 3231 14812432 5807 434458515 29.25 29.65 29.00 29.15 0.15 0.52% 29.10 93 29.15 121 9.98
2020-10-29 3231 9744479 4852 279432134 28.80 28.85 28.40 28.70 0.45 -1.54% 28.70 87 28.75 49 9.83
2020-10-30 3231 8977410 4671 256920332 28.70 28.80 28.50 28.50 0.20 -0.7% 28.50 1015 28.55 95 9.76
2020-11-02 3231 9834364 4061 278490662 28.50 28.75 28.20 28.35 0.15 -0.53% 28.35 5 28.40 62 9.71
2020-11-03 3231 9301721 4386 267088248 28.55 28.90 28.50 28.75 0.40 1.41% 28.75 102 28.80 45 9.85
2020-11-04 3231 10342606 5005 299982455 28.90 29.25 28.80 29.00 0.25 0.87% 29.00 31 29.05 153 9.93
2020-11-05 3231 8373270 3785 244832912 29.25 29.45 29.10 29.10 0.10 0.34% 29.10 9 29.15 28 9.97
2020-11-06 3231 4640498 2107 135475976 29.30 29.35 29.05 29.15 0.05 0.17% 29.10 39 29.15 78 9.98
2020-11-09 3231 10514996 3729 308609609 29.30 29.50 29.20 29.50 0.35 1.2% 29.45 10 29.50 282 10.10
2020-11-10 3231 9142405 4039 268446449 29.70 29.70 29.15 29.15 0.35 -1.19% 29.15 388 29.20 7 9.98
2020-11-11 3231 11018611 5028 322437088 29.45 29.45 28.95 29.45 0.30 1.03% 29.40 23 29.45 139 10.09
2020-11-12 3231 8623588 4009 251341065 29.50 29.50 29.00 29.20 0.25 -0.85% 29.15 13 29.20 228 10.00
2020-11-13 3231 30412807 13013 912762879 29.35 30.40 29.20 30.30 1.10 3.77% 30.30 30 30.35 216 10.38
2020-11-16 3231 21170368 8890 641023953 30.50 30.80 30.05 30.40 0.10 0.33% 30.35 23 30.40 455 9.21
2020-11-18 3231 13007035 5062 391898698 30.20 30.25 30.00 30.15 0.15 -0.82% 30.10 287 30.15 71 9.14
2020-11-19 3231 9778148 4200 293006117 30.00 30.10 29.80 29.95 0.20 -0.66% 29.95 50 30.00 241 9.08
2020-11-23 3231 12006173 4671 362580726 30.15 30.50 30.00 30.10 0.05 0.5% 30.10 16 30.15 101 9.12
2020-11-24 3231 9485317 4169 286878880 30.20 30.40 30.00 30.25 0.15 0.5% 30.20 61 30.25 711 9.17
2020-11-25 3231 9897754 4109 298727438 30.40 30.45 30.00 30.05 0.20 -0.66% 30.05 121 30.10 65 9.11
2020-11-26 3231 6009653 3132 181572321 30.20 30.30 30.05 30.30 0.25 0.83% 30.25 84 30.30 252 9.18
2020-11-27 3231 19763628 8699 607903849 30.30 30.95 30.30 30.95 0.65 2.15% 30.90 312 30.95 539 9.38
2020-11-30 3231 43851302 12411 1338005957 31.45 31.45 29.85 29.85 1.10 -3.55% 29.85 914 29.90 92 9.05
2020-12-01 3231 15742918 7244 481235337 30.20 30.85 30.20 30.65 0.80 2.68% 30.65 70 30.70 149 9.29
2020-12-02 3231 20843265 10422 650499718 30.75 31.55 30.75 31.45 0.80 2.61% 31.45 209 31.50 122 9.53
2020-12-04 3231 16061920 7006 500261731 31.25 31.40 31.05 31.30 0.00 -0.48% 31.25 56 31.30 164 9.48
2020-12-07 3231 15691531 7140 493768472 31.35 31.70 31.25 31.55 0.25 0.8% 31.55 2 31.60 801 9.56
2020-12-11 3231 11912226 5509 374653822 31.60 31.80 31.10 31.60 0.05 0.16% 31.60 36 31.65 189 9.58
2020-12-16 3231 19812211 8732 607085402 30.15 31.10 30.05 31.05 1.00 -1.74% 31.00 71 31.05 317 9.41
2020-12-18 3231 17286851 5099 524106225 30.25 30.60 30.20 30.20 0.20 -2.74% 30.20 1115 30.25 11 9.15
2020-12-21 3231 32277926 14018 956927641 29.65 30.05 29.00 30.05 0.15 -0.5% 30.00 22 30.05 386 9.11
2020-12-22 3231 14443110 5718 435191731 30.00 30.45 29.75 30.05 0.00 0% 30.00 69 30.05 240 9.11
2020-12-25 3231 7753575 3697 238038219 30.70 30.85 30.55 30.55 0.10 1.66% 30.55 264 30.60 32 9.26
2020-12-28 3231 13648897 5747 422967171 30.60 31.20 30.60 31.05 0.50 1.64% 31.05 61 31.10 270 9.41
2020-12-29 3231 9492355 4473 295270557 31.20 31.45 30.90 30.95 0.10 -0.32% 30.95 29 31.00 36 9.38
2020-12-30 3231 7954516 3951 245946171 30.95 31.20 30.70 31.15 0.20 0.65% 31.10 45 31.15 85 9.44