旭曜(3545)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　24.00
0
0%		23.75
-0.25
-1.04%		 　22.90
-0.85
-3.58%		22.65
-0.25
-1.09%		22.90
0.25
1.1%		24.85
1.95
8.52%		25.60
0.75
3.02%		 　25.40
-0.2
-0.78%		25.65
0.25
0.98%		26.00
0.35
1.36%		26.70
0.7
2.69%		27.55
0.85
3.18%		 　27.50
-0.05
-0.18%		 　　　　　　　　25.75
-1.75
-6.36%		25.50
-0.25
-0.97%		25.17
2 月 　25.15
-0.35
-1.37%		26.20
1.05
4.17%		25.45
-0.75
-2.86%		25.55
0.1
0.39%		24.80
-0.75
-2.94%		 　24.30
-0.5
-2.02%		24.80
0.5
2.06%		26.05
1.25
5.04%		26.30
0.25
0.96%		28.40
2.1
7.98%		 　31.20
2.8
9.86%		31.60
0.4
1.28%		31.80
0.2
0.63%		31.30
-0.5
-1.57%		31.55
0.25
0.8%		 　31.70
0.15
0.48%		29.35
-2.35
-7.41%		30.15
0.8
2.73%		30.40
0.25
0.83%		 28.48
3 月　30.15
-0.25
-0.82%		31.05
0.9
2.99%		30.65
-0.4
-1.29%		31.00
0.35
1.14%		33.05
2.05
6.61%		 　30.50
-2.55
-7.72%		31.15
0.65
2.13%		32.15
1
3.21%		28.95
-3.2
-9.95%		26.65
-2.3
-7.94%		 　26.30
-0.35
-1.31%		27.25
0.95
3.61%		27.10
-0.15
-0.55%		25.10
-2
-7.38%		26.65
1.55
6.18%		 　25.65
-1
-3.75%		26.30
0.65
2.53%		26.70
0.4
1.52%		27.95
1.25
4.68%		27.10
-0.85
-3.04%		 　28.90
1.8
6.64%		28.30
-0.6
-2.08%		28.46
4 月28.10
-0.2
-0.71%		 　　　28.40
0.3
1.07%		30.00
1.6
5.63%		30.75
0.75
2.5%		31.40
0.65
2.11%		31.35
-0.05
-0.16%		 　31.90
0.55
1.75%		33.40
1.5
4.7%		33.00
-0.4
-1.2%		34.05
1.05
3.18%		33.45
-0.6
-1.76%		 　31.70
-1.75
-5.23%		30.15
-1.55
-4.89%		30.15
0
0%		30.90
0.75
2.49%		32.20
1.3
4.21%		 　33.15
0.95
2.95%		31.45
-1.7
-5.13%		32.05
0.6
1.91%		32.20
0.15
0.47%		 31.51
5 月　　　32.85
0.65
2.02%		33.70
0.85
2.59%		35.00
1.3
3.86%		 35.50
0.5
1.43%		 　31.95
-3.55
-10%		32.10
0.15
0.47%		31.60
-0.5
-1.56%		31.15
-0.45
-1.42%		31.20
0.05
0.16%		 　30.00
-1.2
-3.85%		31.85
1.85
6.17%		32.00
0.15
0.47%		32.30
0.3
0.94%		31.10
-1.2
-3.72%		 　30.85
-0.25
-0.8%		30.75
-0.1
-0.32%		30.80
0.05
0.16%		30.15
-0.65
-2.11%		30.35
0.2
0.66%		 31.8
6 月30.80
0.45
1.48%		30.65
-0.15
-0.49%		32.20
1.55
5.06%		32.30
0.1
0.31%		32.65
0.35
1.08%		 　32.25
-0.4
-1.23%		32.45
0.2
0.62%		32.45
0
0%		31.65
-0.8
-2.47%		32.65
1
3.16%		 　32.30
-0.35
-1.07%		32.15
-0.15
-0.46%		32.15
0
0%		32.40
0.25
0.78%		32.75
0.35
1.08%		 　32.65
-0.1
-0.31%		34.10
1.45
4.44%		33.40
-0.7
-2.05%		 　　　32.10
-1.3
-3.89%		32.20
0.1
0.31%		 32.32
7 月32.50
0.3
0.93%		33.70
1.2
3.69%		36.95
3.25
9.64%		 　38.05
1.1
2.98%		37.05
-1
-2.63%		37.60
0.55
1.48%		37.20
-0.4
-1.06%		 　　38.35
1.15
3.09%		37.60
-0.75
-1.96%		36.85
-0.75
-1.99%		36.30
-0.55
-1.49%		35.45
-0.85
-2.34%		 　35.85
0.4
1.13%		36.20
0.35
0.98%		36.20
0
0%		38.00
1.8
4.97%		 　　36.70
-1.3
-3.42%		35.55
-1.15
-3.13%		35.75
0.2
0.56%		36.70
0.95
2.66%		36.85
0.15
0.41%		36.57
8 月 　37.00
0.15
0.41%		36.95
-0.05
-0.14%		38.45
1.5
4.06%		37.50
-0.95
-2.47%		37.90
0.4
1.07%		 　　35.85
-2.05
-5.41%		37.95
2.1
5.86%		36.85
-1.1
-2.9%		36.40
-0.45
-1.22%		 　37.30
0.9
2.47%		37.05
-0.25
-0.67%		35.95
-1.1
-2.97%		32.95
-3
-8.34%		33.45
0.5
1.52%		 　33.20
-0.25
-0.75%		33.25
0.05
0.15%		33.00
-0.25
-0.75%		32.10
-0.9
-2.73%		32.70
0.6
1.87%		 33.05
0.35
1.07%		35.32
9 月32.55
-0.5
-1.51%		32.90
0.35
1.08%		32.90
0
0%		32.35
-0.55
-1.67%		 　32.35
0
0%		 　32.65
0.3
0.93%		32.45
-0.2
-0.61%		 　33.20
0.75
2.31%		 33.00
-0.2
-0.6%		33.20
0.2
0.61%		33.30
0.1
0.3%		 　　33.60
0.3
0.9%		 32.05
-1.55
-4.61%		30.55
-1.5
-4.68%		 　　32.30
1.75
5.73%		32.70
0.4
1.24%		 32.7
10 月　　　　　33.50
0.8
2.45%		 34.15
0.65
1.94%		 　　32.60
-1.55
-4.54%		33.80
1.2
3.68%		33.50
-0.3
-0.89%		 　　　　　　　　　　47.00
13.5
40.3%		48.40
1.4
2.98%		51.20
2.8
5.79%		52.50
1.3
2.54%		51.20
-1.3
-2.48%		 41.69
11 月　52.00
0.8
1.56%		49.70
-2.3
-4.42%		50.40
0.7
1.41%		50.30
-0.1
-0.2%		49.90
-0.4
-0.8%		 　54.80
4.9
9.82%		56.30
1.5
2.74%		56.30
0
0%		55.00
-1.3
-2.31%		57.10
2.1
3.82%		 　57.00
-0.1
-0.18%		 57.20
0.2
0.35%		58.40
1.2
2.1%		 　　60.10
1.7
2.91%		60.90
0.8
1.33%		59.10
-1.8
-2.96%		61.90
2.8
4.74%		62.50
0.6
0.97%		 　66.60
4.1
6.56%		 57.48
12 月65.70
-0.9
-1.35%		66.50
0.8
1.22%		 64.80
-1.7
-2.56%		 　65.10
0.3
0.46%		 　　68.70
3.6
5.53%		 　　　68.40
-0.3
-0.44%		 73.50
5.1
7.46%		 　80.80
7.3
9.93%		77.50
-3.3
-4.08%		 　91.50
14
18.06%		 　99.00
7.5
8.2%		95.50
-3.5
-3.54%		95.10
-0.4
-0.42%		　77.33

說明:最高漲幅:40.3%最低跌幅:-10% 最高價:99.00最低價:22.65平均價:37.73,灰色底表示週末,漲155天(233.35)元,跌118天(-108.8)元,平盤9天
40%=2,18%=2,10%=7,9%=1,8%=3,7%=7,6%=9,5%=6,4%=9,3%=23,2%=23,1%=44,0%=28,-0%=2,-1%=2,-2%=3,-3%=4,-4%=11,-5%=12,-6%=13,-7%=15,-8%=17,-9%=39,

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 3545 1730156 711 41589594 24.00 24.20 23.90 24.00 0.20 0% 24.00 55 24.05 30 0.00
2020-01-03 3545 1665218 788 39847400 24.10 24.25 23.70 23.75 0.25 -1.04% 23.70 58 23.75 11 0.00
2020-01-06 3545 3424812 1436 79082676 23.70 23.70 22.80 22.90 0.85 -3.58% 22.90 55 22.95 5 0.00
2020-01-07 3545 3149801 1171 71404137 22.95 23.15 22.45 22.65 0.25 -1.09% 22.65 4 22.70 13 0.00
2020-01-08 3545 1438001 610 32746923 22.55 23.00 22.45 22.90 0.25 1.1% 22.85 1 22.90 1 0.00
2020-01-09 3545 8779754 4578 213917855 23.15 25.00 23.00 24.85 1.95 8.52% 24.85 25 24.90 22 0.00
2020-01-10 3545 11444724 5003 290228836 25.00 25.70 24.65 25.60 0.75 3.02% 25.55 6 25.60 146 0.00
2020-01-13 3545 8009152 2925 203080183 25.75 25.95 25.00 25.40 0.20 -0.78% 25.35 2 25.40 6 0.00
2020-01-14 3545 3499051 1613 89340695 25.40 25.70 25.20 25.65 0.25 0.98% 25.65 113 25.70 82 0.00
2020-01-15 3545 6344172 2449 164361241 25.65 26.15 25.60 26.00 0.35 1.36% 25.95 23 26.00 116 0.00
2020-01-16 3545 8670207 3409 229583387 26.30 26.70 26.20 26.70 0.70 2.69% 26.65 24 26.70 63 0.00
2020-01-17 3545 9567987 4165 261974885 27.30 28.00 26.80 27.55 0.85 3.18% 27.55 21 27.60 40 0.00
2020-01-20 3545 5338326 2359 147362593 28.05 28.05 27.30 27.50 0.05 -0.18% 27.45 46 27.50 77 0.00
2020-01-30 3545 9667860 3094 248880014 24.75 26.45 24.75 25.75 1.75 -6.36% 25.70 20 25.75 4 0.00
2020-01-31 3545 6530022 2457 169375203 26.30 26.80 25.45 25.50 0.25 -0.97% 25.45 31 25.50 10 0.00
2020-02-03 3545 3619539 1391 90260050 24.80 25.20 24.60 25.15 0.35 -1.37% 25.10 60 25.15 25 0.00
2020-02-04 3545 4065120 1609 104466972 25.45 26.20 25.20 26.20 1.05 4.17% 26.15 53 26.20 22 0.00
2020-02-05 3545 3827412 1533 98328240 26.15 26.15 25.35 25.45 0.75 -2.86% 25.45 9 25.50 5 0.00
2020-02-06 3545 2185737 823 56038439 25.65 25.90 25.45 25.55 0.10 0.39% 25.55 69 25.60 53 0.00
2020-02-07 3545 2976418 1347 75198220 25.75 25.85 24.75 24.80 0.75 -2.94% 24.80 69 24.85 1 0.00
2020-02-10 3545 2469164 1224 60342678 24.65 24.75 24.05 24.30 0.50 -2.02% 24.30 30 24.35 12 0.00
2020-02-11 3545 1776982 810 43904885 24.55 24.85 24.55 24.80 0.50 2.06% 24.75 12 24.80 11 0.00
2020-02-12 3545 3956142 1833 101088656 24.90 26.15 24.85 26.05 1.25 5.04% 26.00 22 26.05 4 0.00
2020-02-13 3545 7171000 2592 188068800 26.10 26.65 25.85 26.30 0.25 0.96% 26.25 31 26.35 38 0.00
2020-02-14 3545 18838306 9087 523843211 26.50 28.40 26.45 28.40 2.10 7.98% 28.35 22 28.40 10 0.00
2020-02-17 3545 36931348 13796 1126995523 28.55 31.20 28.55 31.20 2.80 9.86% 31.20 8427 0.00 0 0.00
2020-02-18 3545 27707287 12272 868226823 31.35 31.90 30.70 31.60 0.40 1.28% 31.55 4 31.60 64 0.00
2020-02-19 3545 11238000 5194 354204800 31.95 31.95 30.90 31.80 0.20 0.63% 31.75 2 31.80 61 0.00
2020-02-20 3545 11044686 5644 348183642 31.50 32.20 31.00 31.30 0.50 -1.57% 31.30 1 31.35 5 0.00
2020-02-21 3545 10170000 4712 320517100 31.50 32.15 31.10 31.55 0.25 0.8% 31.55 103 31.60 79 0.00
2020-02-24 3545 6161000 2933 193140050 31.15 31.75 30.65 31.70 0.15 0.48% 31.65 73 31.70 49 0.00
2020-02-25 3545 22759133 10444 683652528 31.65 32.35 28.60 29.35 2.35 -7.41% 29.35 3 29.40 22 0.00
2020-02-26 3545 9250000 3738 275973500 29.35 30.20 29.10 30.15 0.80 2.73% 30.10 11 30.15 58 0.00
2020-02-27 3545 8021206 3345 240528819 30.50 30.85 29.20 30.40 0.25 0.83% 30.30 10 30.40 86 0.00
2020-03-02 3545 6540972 2504 196755710 29.50 30.50 29.30 30.15 0.25 -0.82% 30.15 4 30.20 8 0.00
2020-03-03 3545 13182000 6208 412005350 30.50 32.00 30.40 31.05 0.90 2.99% 31.05 117 31.10 7 0.00
2020-03-04 3545 6745654 3040 205089487 31.05 31.05 29.80 30.65 0.40 -1.29% 30.65 20 30.70 73 0.00
2020-03-05 3545 8297618 3408 257364658 31.00 31.50 30.50 31.00 0.35 1.14% 31.00 9 31.05 10 0.00
2020-03-06 3545 26898000 11516 879896850 30.95 33.65 30.95 33.05 2.05 6.61% 33.05 2 33.10 140 0.00
2020-03-09 3545 20597692 7501 647658472 33.00 33.05 30.10 30.50 2.55 -7.72% 30.50 17 30.55 5 0.00
2020-03-10 3545 28531640 11849 902544714 31.00 32.85 30.80 31.15 0.65 2.13% 31.15 14 31.20 12 0.00
2020-03-11 3545 26740628 12529 873190696 31.20 33.55 31.20 32.15 1.00 3.21% 32.15 13 32.20 14 0.00
2020-03-12 3545 20315210 7719 610445040 31.25 31.75 28.95 28.95 3.20 -9.95% 0.00 0 28.95 109 0.00
2020-03-13 3545 16842000 4596 442598650 26.15 27.15 26.10 26.65 2.30 -7.94% 26.65 27 26.70 1 0.00
2020-03-16 3545 9826017 4213 266704126 27.10 28.80 25.90 26.30 0.35 -1.31% 26.25 100 26.30 4 0.00
2020-03-17 3545 9721030 4933 260879505 25.00 27.60 25.00 27.25 0.95 3.61% 27.20 6 27.25 3 0.00
2020-03-18 3545 7698113 3620 210502906 27.20 28.30 26.15 27.10 0.15 -0.55% 27.00 7 27.10 10 0.00
2020-03-19 3545 7636059 3287 192854931 26.65 26.75 24.50 25.10 2.00 -7.38% 25.10 24 25.15 29 0.00
2020-03-20 3545 6189260 2920 164691898 26.30 27.10 25.90 26.65 1.55 6.18% 26.60 49 26.65 2 0.00
2020-03-23 3545 3274920 1462 84274471 25.70 26.15 25.00 25.65 1.00 -3.75% 25.60 19 25.65 36 0.00
2020-03-24 3545 4411755 1844 116609849 26.40 26.80 26.15 26.30 0.65 2.53% 26.30 10 26.35 26 0.00
2020-03-25 3545 6840105 2706 184844630 27.00 27.50 26.70 26.70 0.40 1.52% 26.70 140 26.75 6 0.00
2020-03-26 3545 6201876 2808 170670060 26.80 28.25 26.75 27.95 1.25 4.68% 27.85 3 27.95 19 0.00
2020-03-27 3545 6627042 2777 182984429 28.50 28.65 27.10 27.10 0.85 -3.04% 27.10 47 27.15 4 0.00
2020-03-30 3545 5707811 2573 158061177 26.50 28.90 26.45 28.90 1.80 6.64% 28.85 63 28.90 49 0.00
2020-03-31 3545 7017611 3785 201084950 28.90 29.45 28.05 28.30 0.60 -2.08% 28.30 6 28.35 13 0.00
2020-04-01 3545 3465796 1915 98348385 28.30 28.80 28.05 28.10 0.20 -0.71% 28.05 46 28.10 7 0.00
2020-04-06 3545 4208935 1869 119437319 28.30 28.90 27.85 28.40 0.30 1.07% 28.40 43 28.45 20 0.00
2020-04-07 3545 9262491 4292 274893812 28.85 30.20 28.65 30.00 1.60 5.63% 29.95 14 30.00 135 0.00
2020-04-08 3545 8766647 3977 266991571 29.85 31.25 29.50 30.75 0.75 2.5% 30.75 10 30.80 40 0.00
2020-04-09 3545 6823735 3316 211398601 30.80 31.45 30.25 31.40 0.65 2.11% 31.30 50 31.40 132 0.00
2020-04-10 3545 9546093 4496 301670887 32.00 32.30 31.20 31.35 0.05 -0.16% 31.35 74 31.40 35 0.00
2020-04-13 3545 7766569 3118 248017873 31.20 32.40 31.15 31.90 0.55 1.75% 31.90 3 31.95 32 0.00
2020-04-14 3545 12938324 5426 427977494 32.20 33.45 32.10 33.40 1.50 4.7% 33.35 16 33.40 572 0.00
2020-04-15 3545 18815210 8168 634150163 33.90 35.70 32.10 33.00 0.40 -1.2% 33.00 39 33.05 5 0.00
2020-04-16 3545 6323388 3099 212725732 32.70 34.25 32.50 34.05 1.05 3.18% 34.05 17 34.10 32 0.00
2020-04-17 3545 7220830 3646 245298673 34.85 35.30 33.20 33.45 0.60 -1.76% 33.45 6 33.50 10 0.00
2020-04-20 3545 11495272 5987 367950039 33.20 33.20 31.25 31.70 1.75 -5.23% 31.70 28 31.75 10 0.00
2020-04-21 3545 9969950 4872 307932289 31.70 32.10 30.10 30.15 1.55 -4.89% 30.15 69 30.20 69 0.00
2020-04-22 3545 12771347 5302 379507374 29.50 30.55 28.70 30.15 0.00 0% 30.15 90 30.20 3 0.00
2020-04-23 3545 11215101 5134 344958760 30.25 31.45 30.00 30.90 0.75 2.49% 30.90 98 30.95 15 0.00
2020-04-24 3545 11397446 5579 361532706 30.70 32.35 30.65 32.20 1.30 4.21% 32.15 13 32.20 24 0.00
2020-04-27 3545 19538229 9526 656100074 32.25 34.95 32.25 33.15 0.95 2.95% 33.10 3 33.15 16 0.00
2020-04-28 3545 25150629 11231 814987924 33.25 34.30 30.30 31.45 1.70 -5.13% 31.45 155 31.50 81 0.00
2020-04-29 3545 13381640 6249 433630753 32.00 33.15 31.80 32.05 0.60 1.91% 32.05 94 32.15 3 0.00
2020-04-30 3545 10537940 4649 335484180 32.05 32.35 31.40 32.20 0.15 0.47% 32.15 26 32.20 60 0.00
2020-05-04 3545 7832593 3961 254003534 31.20 33.00 31.05 32.85 0.65 2.02% 32.80 22 32.85 21 0.00
2020-05-05 3545 19399408 7377 659688019 32.90 35.20 32.90 33.70 0.85 2.59% 33.65 8 33.70 18 0.00
2020-05-06 3545 34430000 13859 1214903900 33.70 36.65 33.70 35.00 1.30 3.86% 34.95 25 35.00 1992 0.00
2020-05-08 3545 26379005 10529 943211962 36.30 36.60 35.15 35.50 1.00 1.43% 35.50 185 35.55 53 0.00
2020-05-11 3545 23002027 9298 746382626 34.00 34.00 31.95 31.95 3.55 -10% 0.00 0 31.95 3616 0.00
2020-05-12 3545 21008000 8888 668023000 31.55 32.35 31.05 32.10 0.15 0.47% 32.05 40 32.10 23 0.00
2020-05-13 3545 53186000 21885 1636204950 32.40 32.45 29.25 31.60 0.50 -1.56% 31.60 1582 31.65 44 0.00
2020-05-14 3545 24505000 9595 763419800 31.40 31.85 30.15 31.15 0.45 -1.42% 31.10 516 31.15 546 124.60
2020-05-15 3545 16700000 5468 525349700 31.50 31.75 31.15 31.20 0.05 0.16% 31.20 56 31.25 41 124.80
2020-05-18 3545 14757961 3986 460474965 31.20 31.30 30.00 30.00 1.20 -3.85% 30.00 304 30.05 18 120.00
2020-05-19 3545 16498000 7402 521616950 30.70 32.60 30.45 31.85 1.85 6.17% 31.80 47 31.85 24 127.40
2020-05-20 3545 8051000 3761 256082550 32.00 32.40 31.40 32.00 0.15 0.47% 31.95 3 32.00 162 128.00
2020-05-21 3545 12427000 5352 404150400 32.40 33.20 32.05 32.30 0.30 0.94% 32.30 7 32.35 32 129.20
2020-05-22 3545 5918000 3064 186872650 32.40 32.40 31.10 31.10 1.20 -3.72% 31.10 13 31.15 12 124.40
2020-05-25 3545 4385000 2158 135872150 31.40 31.75 30.55 30.85 0.25 -0.8% 30.85 117 30.90 28 123.40
2020-05-26 3545 4480921 2402 139373011 31.15 31.45 30.75 30.75 0.10 -0.32% 30.75 67 30.80 11 123.00
2020-05-27 3545 3957000 1868 122853600 31.00 31.45 30.80 30.80 0.05 0.16% 30.80 35 30.85 6 123.20
2020-05-28 3545 5520000 2684 168651050 31.15 31.30 30.00 30.15 0.65 -2.11% 30.15 5 30.20 17 120.60
2020-05-29 3545 2536000 1352 76954550 30.10 30.60 30.00 30.35 0.20 0.66% 30.35 56 30.40 7 121.40
2020-06-01 3545 3607000 1854 111548200 30.75 31.20 30.70 30.80 0.45 1.48% 30.80 7 30.85 4 123.20
2020-06-02 3545 3362697 1721 103770901 30.95 31.35 30.45 30.65 0.15 -0.49% 30.65 37 30.70 49 122.60
2020-06-03 3545 15961000 6952 508231850 31.50 32.35 31.05 32.20 1.55 5.06% 32.15 107 32.20 37 128.80
2020-06-04 3545 13668000 6170 441953200 32.55 32.60 32.05 32.30 0.10 0.31% 32.25 93 32.30 117 129.20
2020-06-05 3545 13085000 6179 430159700 32.60 33.20 32.60 32.65 0.35 1.08% 32.65 39 32.70 66 130.60
2020-06-08 3545 7983000 3784 260387550 32.85 33.05 32.25 32.25 0.40 -1.23% 32.25 81 32.30 18 129.00
2020-06-09 3545 5548000 2743 181004800 32.30 32.95 32.30 32.45 0.20 0.62% 32.45 23 32.50 96 129.80
2020-06-10 3545 5599000 2390 182569400 32.50 32.90 32.30 32.45 0.00 0% 32.45 23 32.50 70 129.80
2020-06-11 3545 17587000 7555 575102200 32.55 33.60 31.60 31.65 0.80 -2.47% 31.65 143 31.70 8 126.60
2020-06-12 3545 10024000 4404 321221650 30.90 32.65 30.70 32.65 1.00 3.16% 32.60 55 32.65 116 130.60
2020-06-15 3545 14268000 6719 472421800 32.75 33.80 32.25 32.30 0.35 -1.07% 32.30 10 32.35 25 129.20
2020-06-16 3545 8196000 3644 265399950 33.00 33.00 31.95 32.15 0.15 -0.46% 32.15 47 32.20 85 128.60
2020-06-17 3545 4104045 1846 132353741 32.45 32.45 32.05 32.15 0.00 0% 32.10 191 32.20 1 128.60
2020-06-18 3545 5620286 2603 183261316 32.35 32.90 32.15 32.40 0.25 0.78% 32.40 63 32.45 32 129.60
2020-06-19 3545 8426444 3575 277454294 32.65 33.30 32.60 32.75 0.35 1.08% 32.75 18 32.80 84 131.00
2020-06-22 3545 8890651 3749 292942264 32.35 33.30 32.35 32.65 0.10 -0.31% 32.65 134 32.70 6 130.60
2020-06-23 3545 17350576 8317 584275234 33.00 34.60 32.60 34.10 1.45 4.44% 34.05 88 34.10 40 136.40
2020-06-24 3545 14218309 6754 479220772 34.50 34.80 33.20 33.40 0.70 -2.05% 33.35 31 33.40 84 133.60
2020-06-29 3545 7913154 3709 256174078 32.75 32.80 32.10 32.10 1.30 -3.89% 32.10 102 32.15 46 128.40
2020-06-30 3545 3166088 1568 102048122 32.50 32.50 32.00 32.20 0.10 0.31% 32.20 68 32.25 108 128.80
2020-07-01 3545 3731903 1719 121176097 32.45 32.75 32.20 32.50 0.30 0.93% 32.50 14 32.55 16 130.00
2020-07-02 3545 9732569 4330 324936614 32.80 33.70 32.70 33.70 1.20 3.69% 33.65 7 33.70 15 134.80
2020-07-03 3545 41343076 18413 1473073064 34.35 37.00 33.90 36.95 3.25 9.64% 36.90 5 36.95 41 147.80
2020-07-06 3545 30740770 15332 1170750413 37.60 38.95 37.00 38.05 1.10 2.98% 38.05 99 38.10 9 152.20
2020-07-07 3545 20126766 9977 741474942 37.95 38.05 35.60 37.05 1.00 -2.63% 37.05 27 37.10 8 148.20
2020-07-08 3545 12065684 5954 455980244 37.20 38.50 37.20 37.60 0.55 1.48% 37.60 33 37.70 1 150.40
2020-07-09 3545 12767433 5761 475967084 37.60 38.20 36.50 37.20 0.40 -1.06% 37.15 10 37.20 19 148.80
2020-07-13 3545 19471134 9000 740940253 37.25 38.85 36.85 38.35 1.85 3.09% 38.30 309 38.40 23 153.40
2020-07-14 3545 13156166 6135 499527095 38.45 38.60 37.55 37.60 0.75 -1.96% 37.60 148 37.65 1 150.40
2020-07-15 3545 9517956 4006 356030963 38.10 38.10 36.80 36.85 0.75 -1.99% 36.80 505 36.85 15 147.40
2020-07-16 3545 5270699 2432 193153314 36.85 37.30 36.20 36.30 0.55 -1.49% 36.30 14 36.40 5 145.20
2020-07-17 3545 7776769 3440 279895163 36.50 36.85 35.25 35.45 0.85 -2.34% 35.45 50 35.50 3 141.80
2020-07-20 3545 5135339 3079 182676539 35.50 36.15 34.50 35.85 0.00 1.13% 35.85 14 35.90 21 143.40
2020-07-21 3545 4838619 2265 175348556 36.50 36.65 35.75 36.20 0.35 0.98% 36.20 44 36.25 1 144.80
2020-07-22 3545 2977010 1481 108677206 36.40 36.80 36.20 36.20 0.00 0% 36.20 60 36.35 5 144.80
2020-07-23 3545 10662930 5732 400509738 36.20 38.45 36.20 38.00 1.80 4.97% 37.95 24 38.00 56 152.00
2020-07-27 3545 8131547 4042 302295615 36.75 37.80 36.60 36.70 0.70 -3.42% 36.65 64 36.70 3 146.80
2020-07-28 3545 9940787 5079 364295641 37.30 38.10 35.45 35.55 1.15 -3.13% 35.55 34 35.60 1 142.20
2020-07-29 3545 3982117 2256 141341623 35.45 36.00 35.00 35.75 0.20 0.56% 35.70 51 35.75 14 143.00
2020-07-30 3545 4359761 2167 159775323 36.20 37.20 36.05 36.70 0.95 2.66% 36.70 37 36.75 2 146.80
2020-07-31 3545 7030515 3779 261302191 37.10 37.75 36.65 36.85 0.15 0.41% 36.85 14 36.90 29 147.40
2020-08-03 3545 2854589 1551 105711324 37.05 37.45 36.65 37.00 0.15 0.41% 36.95 32 37.00 2 148.00
2020-08-04 3545 4480357 2218 166712414 37.45 37.75 36.80 36.95 0.05 -0.14% 36.90 72 36.95 10 147.80
2020-08-05 3545 11990314 5949 456299863 37.25 38.50 37.10 38.45 1.50 4.06% 38.45 30 38.50 507 153.80
2020-08-06 3545 13139123 6387 500582804 39.30 39.45 37.30 37.50 0.95 -2.47% 37.50 83 37.55 5 150.00
2020-08-07 3545 7367258 3294 279057469 37.95 38.50 37.20 37.90 0.40 1.07% 37.85 12 37.90 2 151.60
2020-08-11 3545 5729418 3147 208187019 36.85 37.05 35.75 35.85 1.15 -5.41% 35.85 32 35.90 9 143.40
2020-08-12 3545 11494587 6498 430769886 36.55 38.35 36.15 37.95 2.10 5.86% 37.95 25 38.00 26 151.80
2020-08-13 3545 10649144 5528 399525993 38.05 38.80 36.45 36.85 1.10 -2.9% 36.80 16 36.85 50 35.43
2020-08-14 3545 3570476 1991 130208869 36.60 36.85 36.20 36.40 0.45 -1.22% 36.40 41 36.50 13 35.00
2020-08-17 3545 6058826 2902 224103795 36.55 37.70 36.15 37.30 0.90 2.47% 37.30 24 37.35 30 35.87
2020-08-18 3545 7493317 3873 280475452 37.30 37.95 36.90 37.05 0.25 -0.67% 37.05 6 37.10 25 35.62
2020-08-19 3545 5506972 2955 200088081 37.15 37.30 35.75 35.95 1.10 -2.97% 35.90 15 35.95 1 34.57
2020-08-20 3545 11111310 4992 375433080 35.95 36.05 32.40 32.95 3.00 -8.34% 32.95 10 33.00 38 31.68
2020-08-21 3545 3631205 1942 121641310 33.20 33.80 33.20 33.45 0.50 1.52% 33.45 184 33.50 14 32.16
2020-08-24 3545 3031309 1438 101022783 33.60 34.00 32.95 33.20 0.25 -0.75% 33.20 5 33.25 9 31.92
2020-08-25 3545 2223220 1193 74442798 33.40 33.85 33.25 33.25 0.05 0.15% 33.25 64 33.30 2 31.97
2020-08-26 3545 2802186 1412 93140636 33.25 33.55 33.00 33.00 0.25 -0.75% 33.00 253 33.05 11 31.73
2020-08-27 3545 5249189 2422 170560410 33.00 33.40 31.90 32.10 0.90 -2.73% 32.10 1 32.15 3 30.87
2020-08-28 3545 3654662 1792 117877223 32.25 32.75 31.70 32.70 0.60 1.87% 32.70 27 32.75 36 31.44
2020-08-31 3545 7570648 3710 253553377 33.50 34.20 33.00 33.05 0.35 1.07% 33.00 139 33.05 5 31.78
2020-09-01 3545 2472369 1354 80792852 33.20 33.30 32.40 32.55 0.50 -1.51% 32.55 34 32.65 31 31.30
2020-09-02 3545 1547150 806 50652620 32.70 33.00 32.50 32.90 0.35 1.08% 32.85 67 32.90 50 31.63
2020-09-03 3545 2208455 1159 72799473 33.20 33.30 32.65 32.90 0.00 0% 32.85 8 32.90 10 31.63
2020-09-04 3545 3495560 1756 112328956 31.90 32.55 31.85 32.35 0.55 -1.67% 32.30 89 32.35 73 31.11
2020-09-07 3545 3023324 1477 98883292 32.55 33.00 32.35 32.35 0.00 0% 32.35 1 32.40 21 31.11
2020-09-10 3545 5966267 3003 197822209 32.90 33.65 32.65 32.65 0.45 0.93% 32.65 29 32.70 5 31.39
2020-09-11 3545 1957365 1214 63835446 32.90 33.05 32.30 32.45 0.20 -0.61% 32.45 8 32.50 7 31.20
2020-09-14 3545 2692633 1401 89018195 32.60 33.45 32.50 33.20 0.75 2.31% 33.20 2 33.25 5 31.92
2020-09-16 3545 1671050 842 55394550 33.35 33.35 32.95 33.00 0.05 -0.6% 33.00 3 33.05 5 31.73
2020-09-17 3545 1288198 691 42914342 33.50 33.55 33.15 33.20 0.20 0.61% 33.20 22 33.25 20 31.92
2020-09-18 3545 1482703 793 49452853 33.40 33.50 33.25 33.30 0.10 0.3% 33.25 70 33.35 5 32.02
2020-09-22 3545 3257952 1823 108208026 33.50 33.75 32.10 33.60 0.20 0.9% 33.55 10 33.60 9 32.31
2020-09-24 3545 2782439 1501 90233850 33.00 33.10 32.00 32.05 1.25 -4.61% 32.05 5 32.10 8 30.82
2020-09-25 3545 4011287 1727 125541728 32.45 32.50 30.05 30.55 1.50 -4.68% 30.55 2 30.60 23 29.38
2020-09-29 3545 4217182 1992 137389563 32.20 32.95 32.20 32.30 0.55 5.73% 32.30 17 32.35 1 31.06
2020-09-30 3545 1358416 751 44166241 32.65 32.70 32.10 32.70 0.40 1.24% 32.60 1 32.70 30 31.44
2020-10-06 3545 4063118 2363 136720391 33.70 33.95 33.35 33.50 0.25 2.45% 33.50 9 33.55 68 32.21
2020-10-08 3545 3327638 1674 112970934 34.25 34.30 33.65 34.15 0.15 1.94% 34.15 11 34.20 90 32.84
2020-10-12 3545 4952000 2362 164949400 34.35 34.35 32.60 32.60 1.55 -4.54% 32.55 30 32.60 5 31.35
2020-10-13 3545 4961212 2504 165531579 32.75 34.00 32.50 33.80 1.20 3.68% 33.80 3 33.85 21 32.50
2020-10-14 3545 4502417 2062 151058019 33.80 33.90 33.25 33.50 0.30 -0.89% 33.45 20 33.50 17 32.21
2020-10-26 3545 15818336 6699 747826165 46.80 47.90 45.90 47.00 0.00 40.3% 46.95 6 47.00 5 45.19
2020-10-27 3545 22496688 11334 1097107341 46.60 50.00 46.15 48.40 1.40 2.98% 48.40 20 48.45 9 46.54
2020-10-28 3545 24206539 13517 1224248226 49.40 52.30 48.90 51.20 2.80 5.79% 51.20 9 51.30 5 49.23
2020-10-29 3545 16242875 9746 835685464 50.80 53.10 49.60 52.50 1.30 2.54% 52.50 6 52.60 22 50.48
2020-10-30 3545 16477841 9722 869324514 52.60 54.20 51.20 51.20 1.30 -2.48% 51.10 164 51.20 11 49.23
2020-11-02 3545 6394655 4139 330658107 51.00 52.30 50.70 52.00 0.80 1.56% 51.90 101 52.00 53 50.00
2020-11-03 3545 9851892 5912 497302401 52.00 52.60 49.65 49.70 2.30 -4.42% 49.70 93 49.75 3 47.79
2020-11-04 3545 5956892 3443 296927704 50.50 50.90 49.00 50.40 0.70 1.41% 50.30 3 50.40 36 48.46
2020-11-05 3545 4339079 2448 217901682 50.40 51.00 49.65 50.30 0.10 -0.2% 50.30 16 50.40 5 48.37
2020-11-06 3545 4152833 2287 209394320 50.90 51.20 49.80 49.90 0.40 -0.8% 49.90 85 49.95 4 47.98
2020-11-09 3545 16872570 9169 904643330 51.00 54.80 50.40 54.80 4.90 9.82% 54.80 10016 0.00 0 52.69
2020-11-10 3545 29499992 16071 1657970413 55.20 57.50 54.70 56.30 1.50 2.74% 56.20 35 56.30 47 54.13
2020-11-11 3545 9244759 5784 517755209 55.70 57.50 54.90 56.30 0.00 0% 56.20 18 56.30 142 54.13
2020-11-12 3545 20674265 10690 1166308396 57.00 59.10 54.10 55.00 1.30 -2.31% 54.90 9 55.00 15 52.88
2020-11-13 3545 13462461 8424 765538934 54.70 58.00 54.70 57.10 2.10 3.82% 57.00 35 57.10 6 54.90
2020-11-16 3545 12868751 7265 739294655 57.40 59.00 56.20 57.00 0.10 -0.18% 56.90 4 57.00 9 23.55
2020-11-18 3545 5318503 3030 306391843 58.00 58.50 57.00 57.20 0.20 0.35% 57.20 22 57.30 6 23.64
2020-11-19 3545 15061190 9510 891050628 58.50 61.20 57.40 58.40 1.20 2.1% 58.40 32 58.60 5 24.13
2020-11-23 3545 8504183 5161 514887884 59.80 62.00 59.30 60.10 0.30 2.91% 60.10 86 60.30 1 24.83
2020-11-24 3545 8430103 4903 511302656 60.10 61.60 59.50 60.90 0.80 1.33% 60.80 40 60.90 28 25.17
2020-11-25 3545 8128358 4571 488841100 62.00 62.20 58.50 59.10 1.80 -2.96% 59.10 32 59.20 13 24.42
2020-11-26 3545 12258041 7060 750293240 60.00 62.90 58.90 61.90 2.80 4.74% 61.90 75 62.00 14 25.58
2020-11-27 3545 10066220 5508 625381145 61.90 63.30 60.60 62.50 0.60 0.97% 62.40 9 62.50 32 25.83
2020-11-30 3545 14828377 8682 969025549 65.00 66.80 63.20 66.60 4.10 6.56% 66.50 16 66.60 41 27.52
2020-12-01 3545 12862914 7921 857898972 66.50 68.50 65.50 65.70 0.90 -1.35% 65.70 102 65.80 4 27.15
2020-12-02 3545 19791513 11897 1347650973 66.60 70.40 65.70 66.50 0.80 1.22% 66.40 44 66.50 15 27.48
2020-12-04 3545 9854217 6080 649139322 67.50 68.00 63.50 64.80 2.60 -2.56% 64.80 32 64.90 8 26.78
2020-12-07 3545 9323424 5647 596024869 64.50 65.40 61.80 65.10 0.30 0.46% 65.10 10 65.20 4 26.90
2020-12-11 3545 13629414 8054 939024414 68.50 71.00 66.30 68.70 1.20 5.53% 68.70 2 68.80 67 28.39
2020-12-16 3545 27738720 13562 1933828308 70.00 72.70 67.50 68.40 0.70 -0.44% 68.30 39 68.40 87 28.26
2020-12-18 3545 15855778 8900 1151358473 73.00 74.00 71.30 73.50 1.30 7.46% 73.20 31 73.50 55 30.37
2020-12-21 3545 21778674 11727 1695650733 74.20 80.80 74.00 80.80 7.30 9.93% 80.80 3118 0.00 0 33.39
2020-12-22 3545 44817441 25924 2147483647 81.50 87.70 76.60 77.50 3.30 -4.08% 77.50 101 77.60 2 32.02
2020-12-25 3545 21183827 12954 1902027337 89.00 91.50 87.50 91.50 4.00 18.06% 91.50 20 91.60 73 37.81
2020-12-28 3545 32385471 18333 2147483647 96.00 100.50 94.10 99.00 7.50 8.2% 99.00 32 99.10 3 40.91
2020-12-29 3545 18074374 11652 1771334270 99.00 102.00 95.40 95.50 3.50 -3.54% 95.50 51 95.60 2 39.46
2020-12-30 3545 16197620 10534 1557344279 95.00 98.50 94.40 95.10 0.40 -0.42% 95.10 19 95.20 3 39.30