新日光(3576)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　7.70
0
0%		7.50
-0.2
-2.6%		 　7.44
-0.06
-0.8%		7.39
-0.05
-0.67%		7.42
0.03
0.41%		7.47
0.05
0.67%		7.54
0.07
0.94%		 　7.84
0.3
3.98%		7.80
-0.04
-0.51%		7.84
0.04
0.51%		7.89
0.05
0.64%		7.84
-0.05
-0.63%		 　7.83
-0.01
-0.13%		 　　　　　　　　7.16
-0.67
-8.56%		7.32
0.16
2.23%		7.59
2 月 　7.07
-0.25
-3.42%		7.18
0.11
1.56%		7.23
0.05
0.7%		7.29
0.06
0.83%		7.14
-0.15
-2.06%		 　7.38
0.24
3.36%		7.32
-0.06
-0.81%		7.29
-0.03
-0.41%		7.35
0.06
0.82%		7.32
-0.03
-0.41%		 　7.40
0.08
1.09%		7.37
-0.03
-0.41%		7.37
0
0%		7.44
0.07
0.95%		7.31
-0.13
-1.75%		 　7.20
-0.11
-1.5%		7.15
-0.05
-0.69%		7.11
-0.04
-0.56%		6.99
-0.12
-1.69%		 7.19
3 月　6.81
-0.18
-2.58%		6.91
0.1
1.47%		6.87
-0.04
-0.58%		6.93
0.06
0.87%		6.83
-0.1
-1.44%		 　6.46
-0.37
-5.42%		6.33
-0.13
-2.01%		6.37
0.04
0.63%		5.82
-0.55
-8.63%		5.34
-0.48
-8.25%		 　5.01
-0.33
-6.18%		4.71
-0.3
-5.99%		4.80
0.09
1.91%		4.33
-0.47
-9.79%		4.51
0.18
4.16%		 　4.26
-0.25
-5.54%		4.48
0.22
5.16%		4.77
0.29
6.47%		5.14
0.37
7.76%		5.04
-0.1
-1.95%		 　4.85
-0.19
-3.77%		4.73
-0.12
-2.47%		5.46
4 月4.82
0.09
1.9%		 　　　4.86
0.04
0.83%		4.98
0.12
2.47%		5.18
0.2
4.02%		5.17
-0.01
-0.19%		5.12
-0.05
-0.97%		 　5.05
-0.07
-1.37%		5.14
0.09
1.78%		5.31
0.17
3.31%		5.27
-0.04
-0.75%		5.22
-0.05
-0.95%		 　5.23
0.01
0.19%		5.06
-0.17
-3.25%		4.95
-0.11
-2.17%		4.94
-0.01
-0.2%		4.91
-0.03
-0.61%		 　5.08
0.17
3.46%		5.09
0.01
0.2%		5.11
0.02
0.39%		5.28
0.17
3.33%		 5.08
5 月　　　5.10
-0.18
-3.41%		5.15
0.05
0.98%		5.08
-0.07
-1.36%		 6.13
1.05
20.67%		 　5.92
-0.21
-3.43%		5.92
0
0%		6.26
0.34
5.74%		6.04
-0.22
-3.51%		5.95
-0.09
-1.49%		 　5.93
-0.02
-0.34%		6.00
0.07
1.18%		6.03
0.03
0.5%		6.17
0.14
2.32%		6.01
-0.16
-2.59%		 　5.98
-0.03
-0.5%		6.06
0.08
1.34%		6.05
-0.01
-0.17%		6.01
-0.04
-0.66%		5.99
-0.02
-0.33%		 5.91
6 月6.03
0.04
0.67%		6.34
0.31
5.14%		6.26
-0.08
-1.26%		6.20
-0.06
-0.96%		6.25
0.05
0.81%		 　6.28
0.03
0.48%		6.27
-0.01
-0.16%		6.37
0.1
1.59%		6.35
-0.02
-0.31%		6.17
-0.18
-2.83%		 　6.10
-0.07
-1.13%		6.15
0.05
0.82%		6.13
-0.02
-0.33%		6.16
0.03
0.49%		6.42
0.26
4.22%		 　6.31
-0.11
-1.71%		6.26
-0.05
-0.79%		6.24
-0.02
-0.32%		 　　　6.39
0.15
2.4%		6.54
0.15
2.35%		 6.29
7 月6.87
0.33
5.05%		7.54
0.67
9.75%		7.38
-0.16
-2.12%		 　7.39
0.01
0.14%		7.35
-0.04
-0.54%		8.08
0.73
9.93%		8.88
0.8
9.9%		 　　9.32
0.44
4.95%		10.05
0.73
7.83%		9.84
-0.21
-2.09%		9.66
-0.18
-1.83%		9.01
-0.65
-6.73%		 　8.84
-0.17
-1.89%		9.10
0.26
2.94%		9.07
-0.03
-0.33%		8.90
-0.17
-1.87%		 　　8.40
-0.5
-5.62%		8.00
-0.4
-4.76%		8.80
0.8
10%		9.13
0.33
3.75%		9.04
-0.09
-0.99%		8.58
8 月 　9.11
0.07
0.77%		9.15
0.04
0.44%		9.12
-0.03
-0.33%		9.00
-0.12
-1.32%		9.20
0.2
2.22%		 　　9.51
0.31
3.37%		10.20
0.69
7.26%		9.96
-0.24
-2.35%		10.95
0.99
9.94%		 　11.55
0.6
5.48%		11.50
-0.05
-0.43%		10.60
-0.9
-7.83%		10.90
0.3
2.83%		10.75
-0.15
-1.38%		 　10.45
-0.3
-2.79%		11.20
0.75
7.18%		11.00
-0.2
-1.79%		10.80
-0.2
-1.82%		11.05
0.25
2.31%		 11.55
0.5
4.52%		10.43
9 月11.35
-0.2
-1.73%		12.15
0.8
7.05%		12.60
0.45
3.7%		12.25
-0.35
-2.78%		 　11.80
-0.45
-3.67%		 　11.80
0
0%		11.45
-0.35
-2.97%		 　11.15
-0.3
-2.62%		 11.25
0.1
0.9%		11.30
0.05
0.44%		11.35
0.05
0.44%		 　　11.30
-0.05
-0.44%		 12.25
0.95
8.41%		11.65
-0.6
-4.9%		 　　11.20
-0.45
-3.86%		11.55
0.35
3.13%		 11.63
10 月　　　　　12.00
0.45
3.9%		 12.00
0
0%		 　　13.10
1.1
9.17%		13.20
0.1
0.76%		14.50
1.3
9.85%		15.85
1.35
9.31%		15.05
-0.8
-5.05%		 　　16.45
1.4
9.3%		16.25
-0.2
-1.22%		15.55
-0.7
-4.31%		15.95
0.4
2.57%		 　15.95
0
0%		16.15
0.2
1.25%		16.30
0.15
0.93%		15.85
-0.45
-2.76%		15.15
-0.7
-4.42%		 14.84
11 月　14.90
-0.25
-1.65%		15.00
0.1
0.67%		14.90
-0.1
-0.67%		15.95
1.05
7.05%		15.30
-0.65
-4.08%		 　15.35
0.05
0.33%		15.00
-0.35
-2.28%		14.55
-0.45
-3%		14.35
-0.2
-1.37%		14.20
-0.15
-1.05%		 　13.95
-0.25
-1.76%		 14.35
0.4
2.87%		14.55
0.2
1.39%		 　　14.60
0.05
0.34%		15.00
0.4
2.74%		15.10
0.1
0.67%		14.80
-0.3
-1.99%		14.75
-0.05
-0.34%		 　14.85
0.1
0.68%		 14.78
12 月14.85
0
0%		14.60
-0.25
-1.68%		 14.45
-0.15
-1.03%		 　14.60
0.15
1.04%		 　　14.20
-0.4
-2.74%		 　　　14.10
-0.1
-0.7%		 13.90
-0.2
-1.42%		 　13.75
-0.15
-1.08%		13.50
-0.25
-1.82%		 　14.05
0.55
4.07%		 　13.90
-0.15
-1.07%		14.20
0.3
2.16%		14.50
0.3
2.11%		　14.17

說明:最高漲幅:20.67%最低跌幅:-9.79% 最高價:16.45最低價:4.26平均價:9.19,灰色底表示週末,漲130天(39.7)元,跌148天(-30.21)元,平盤11天
21%=2,10%=6,9%=5,8%=4,7%=4,6%=2,5%=11,4%=11,3%=15,2%=15,1%=38,0%=28,-0%=1,-1%=1,-2%=2,-3%=3,-4%=5,-5%=7,-6%=10,-7%=21,-8%=25,-9%=29,-10%=44,

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 3576 17148144 3582 132078549 7.65 7.78 7.60 7.70 0.04 0% 7.70 3 7.71 93 0.00
2020-01-03 3576 12458824 3071 94498848 7.75 7.75 7.49 7.50 0.20 -2.6% 7.50 476 7.51 16 0.00
2020-01-06 3576 7289131 1928 54507479 7.52 7.59 7.42 7.44 0.06 -0.8% 7.44 14 7.45 10 0.00
2020-01-07 3576 6836432 1724 50625587 7.49 7.50 7.36 7.39 0.05 -0.67% 7.39 29 7.40 93 0.00
2020-01-08 3576 10849647 2391 81467726 7.50 7.58 7.42 7.42 0.03 0.41% 7.42 86 7.45 25 0.00
2020-01-09 3576 7572844 1521 56768433 7.57 7.58 7.45 7.47 0.05 0.67% 7.47 158 7.48 13 0.00
2020-01-10 3576 7182298 1523 53942274 7.52 7.55 7.46 7.54 0.07 0.94% 7.54 199 7.55 665 0.00
2020-01-13 3576 23596221 5027 185274759 7.84 7.95 7.78 7.84 0.30 3.98% 7.84 261 7.85 84 0.00
2020-01-14 3576 9763138 2290 76268195 7.85 7.89 7.77 7.80 0.04 -0.51% 7.80 512 7.83 22 0.00
2020-01-15 3576 9140757 1900 71578471 7.85 7.88 7.77 7.84 0.04 0.51% 7.84 132 7.85 123 0.00
2020-01-16 3576 11533162 2217 90996471 7.87 7.94 7.84 7.89 0.05 0.64% 7.89 230 7.90 36 0.00
2020-01-17 3576 7466313 1721 58700492 7.92 7.92 7.83 7.84 0.05 -0.63% 7.84 139 7.85 38 0.00
2020-01-20 3576 9886963 1680 77581375 7.88 7.89 7.82 7.83 0.01 -0.13% 7.83 258 7.84 90 0.00
2020-01-30 3576 17827867 3869 129663175 7.38 7.49 7.08 7.16 0.67 -8.56% 7.16 3 7.18 25 0.00
2020-01-31 3576 6968042 1581 50787872 7.28 7.40 7.20 7.32 0.16 2.23% 7.32 127 7.33 30 0.00
2020-02-03 3576 10685580 2434 74811797 7.09 7.12 6.88 7.07 0.25 -3.42% 7.07 51 7.08 104 0.00
2020-02-04 3576 4657805 1129 33334418 7.10 7.22 7.10 7.18 0.11 1.56% 7.17 30 7.18 3 0.00
2020-02-05 3576 5757927 1218 41376469 7.21 7.24 7.13 7.23 0.05 0.7% 7.22 10 7.23 21 0.00
2020-02-06 3576 4678591 1086 34064095 7.27 7.32 7.26 7.29 0.06 0.83% 7.28 37 7.29 17 0.00
2020-02-07 3576 5957337 1409 42808262 7.26 7.29 7.13 7.14 0.15 -2.06% 7.13 175 7.14 17 0.00
2020-02-10 3576 14054636 3225 102918659 7.06 7.46 7.04 7.38 0.24 3.36% 7.38 17 7.39 44 0.00
2020-02-11 3576 5074226 1445 36931926 7.30 7.34 7.24 7.32 0.06 -0.81% 7.31 29 7.32 77 0.00
2020-02-12 3576 3244886 903 23683605 7.32 7.33 7.26 7.29 0.03 -0.41% 7.29 50 7.32 54 0.00
2020-02-13 3576 7632000 1602 56358770 7.35 7.46 7.31 7.35 0.06 0.82% 7.34 8 7.35 94 0.00
2020-02-14 3576 6311305 1250 46434057 7.35 7.45 7.28 7.32 0.03 -0.41% 7.32 192 7.34 60 0.00
2020-02-17 3576 8240292 1835 60648910 7.25 7.44 7.24 7.40 0.08 1.09% 7.39 49 7.40 2 0.00
2020-02-18 3576 5255326 1231 38886743 7.40 7.44 7.32 7.37 0.03 -0.41% 7.37 84 7.38 36 0.00
2020-02-19 3576 3915000 947 28885180 7.39 7.42 7.34 7.37 0.00 0% 7.37 98 7.38 37 0.00
2020-02-20 3576 7926008 1942 59118632 7.42 7.54 7.40 7.44 0.07 0.95% 7.44 43 7.45 75 0.00
2020-02-21 3576 7263000 1601 53403250 7.44 7.44 7.31 7.31 0.13 -1.75% 7.31 336 7.32 20 0.00
2020-02-24 3576 7029000 1591 50650170 7.25 7.29 7.16 7.20 0.11 -1.5% 7.19 71 7.20 5 0.00
2020-02-25 3576 5558136 1361 39535720 7.12 7.15 7.03 7.15 0.05 -0.69% 7.15 70 7.16 62 0.00
2020-02-26 3576 4575000 891 32513880 7.07 7.15 7.07 7.11 0.04 -0.56% 7.11 10 7.12 15 0.00
2020-02-27 3576 11625562 2570 81454764 7.10 7.12 6.90 6.99 0.12 -1.69% 6.98 5 6.99 149 0.00
2020-03-02 3576 9030867 2108 61773586 6.80 6.92 6.77 6.81 0.18 -2.58% 6.81 5 6.82 218 0.00
2020-03-03 3576 5320000 1028 36771410 6.97 7.00 6.88 6.91 0.10 1.47% 6.91 17 6.92 57 0.00
2020-03-04 3576 4321343 1030 29598391 6.87 6.98 6.81 6.87 0.04 -0.58% 6.87 139 6.88 81 0.00
2020-03-05 3576 3808308 981 26396042 6.90 6.99 6.89 6.93 0.06 0.87% 6.93 29 6.94 66 0.00
2020-03-06 3576 3812000 1042 26070530 6.86 6.90 6.81 6.83 0.10 -1.44% 6.83 23 6.84 96 0.00
2020-03-09 3576 13208305 3034 86911975 6.77 6.79 6.43 6.46 0.37 -5.42% 6.45 227 6.46 38 0.00
2020-03-10 3576 11408656 2524 70624484 6.21 6.33 6.08 6.33 0.13 -2.01% 6.33 48 6.34 2 0.00
2020-03-11 3576 6367606 1635 40875804 6.42 6.51 6.31 6.37 0.04 0.63% 6.36 1 6.37 39 0.00
2020-03-12 3576 13070753 2947 78096307 6.26 6.26 5.80 5.82 0.55 -8.63% 5.82 27 5.83 7 0.00
2020-03-13 3576 20679000 3674 108815900 5.30 5.35 5.24 5.34 0.48 -8.25% 5.34 31 5.35 48 0.00
2020-03-16 3576 10795376 2288 56510368 5.36 5.49 5.01 5.01 0.33 -6.18% 5.01 105 5.02 14 0.00
2020-03-17 3576 9333291 2108 44606433 4.64 4.97 4.64 4.71 0.30 -5.99% 4.71 227 4.74 9 0.00
2020-03-18 3576 8684710 2097 42206064 4.80 4.95 4.76 4.80 0.09 1.91% 4.80 118 4.81 45 0.00
2020-03-19 3576 15328998 3068 68000443 4.73 4.80 4.32 4.33 0.47 -9.79% 4.33 85 4.34 15 0.00
2020-03-20 3576 10808667 2013 49621776 4.50 4.70 4.45 4.51 0.18 4.16% 4.51 3 4.59 2 0.00
2020-03-23 3576 5778950 1116 24668005 4.24 4.38 4.20 4.26 0.25 -5.54% 4.26 61 4.27 20 0.00
2020-03-24 3576 6313328 1333 28193299 4.37 4.52 4.36 4.48 0.22 5.16% 4.46 6 4.48 20 0.00
2020-03-25 3576 8064638 1661 38244410 4.72 4.82 4.62 4.77 0.29 6.47% 4.77 81 4.78 287 0.00
2020-03-26 3576 13466439 2844 67197844 4.85 5.14 4.77 5.14 0.37 7.76% 5.13 650 5.14 66 0.00
2020-03-27 3576 10902523 2294 55709601 5.30 5.30 5.02 5.04 0.10 -1.95% 5.03 50 5.04 12 0.00
2020-03-30 3576 7058600 1762 33961628 4.82 4.87 4.76 4.85 0.19 -3.77% 4.85 52 4.87 28 0.00
2020-03-31 3576 5431233 1203 26186650 4.91 4.92 4.73 4.73 0.12 -2.47% 4.73 47 4.75 2 0.00
2020-04-01 3576 6668742 1553 31570506 4.67 4.84 4.60 4.82 0.09 1.9% 4.82 4 4.83 60 0.00
2020-04-06 3576 4366950 1031 21124133 4.83 4.93 4.75 4.86 0.04 0.83% 4.85 68 4.86 99 0.00
2020-04-07 3576 5897143 1180 29152403 4.93 4.99 4.90 4.98 0.12 2.47% 4.98 124 4.99 125 0.00
2020-04-08 3576 8585628 1749 43573891 4.98 5.18 4.93 5.18 0.20 4.02% 5.17 70 5.18 79 0.00
2020-04-09 3576 8879168 1763 46436524 5.20 5.38 5.11 5.17 0.01 -0.19% 5.16 122 5.17 21 0.00
2020-04-10 3576 4457769 1162 22770450 5.17 5.17 5.07 5.12 0.05 -0.97% 5.11 30 5.12 4 0.00
2020-04-13 3576 3990238 1003 20278980 5.08 5.14 5.04 5.05 0.07 -1.37% 5.05 84 5.06 20 0.00
2020-04-14 3576 4133212 919 21154564 5.08 5.16 5.06 5.14 0.09 1.78% 5.14 5 5.15 234 0.00
2020-04-15 3576 7906472 2040 41698220 5.21 5.34 5.17 5.31 0.17 3.31% 5.31 297 5.32 15 0.00
2020-04-16 3576 5409181 1406 28331969 5.24 5.31 5.17 5.27 0.04 -0.75% 5.27 36 5.28 1 0.00
2020-04-17 3576 8793227 2354 46848414 5.37 5.47 5.22 5.22 0.05 -0.95% 5.21 175 5.22 3 0.00
2020-04-20 3576 4380989 911 22831320 5.25 5.27 5.16 5.23 0.01 0.19% 5.23 26 5.24 20 0.00
2020-04-21 3576 8329879 1867 42369607 5.15 5.20 5.01 5.06 0.17 -3.25% 5.06 19 5.07 43 0.00
2020-04-22 3576 5105242 1346 25184994 4.95 5.03 4.86 4.95 0.11 -2.17% 4.95 225 4.97 37 0.00
2020-04-23 3576 6876518 1528 34035150 4.95 5.05 4.88 4.94 0.01 -0.2% 4.93 42 4.94 20 0.00
2020-04-24 3576 4556802 1110 22312671 4.95 4.95 4.87 4.91 0.03 -0.61% 4.91 49 4.92 110 0.00
2020-04-27 3576 8432382 1903 42594802 4.94 5.14 4.94 5.08 0.17 3.46% 5.08 38 5.10 7 0.00
2020-04-28 3576 5031583 1109 25702152 5.18 5.19 5.07 5.09 0.01 0.2% 5.09 55 5.10 2 0.00
2020-04-29 3576 5332817 1159 27270548 5.11 5.15 5.08 5.11 0.02 0.39% 5.11 56 5.13 30 0.00
2020-04-30 3576 10064464 2358 52806361 5.20 5.29 5.17 5.28 0.17 3.33% 5.27 21 5.28 115 0.00
2020-05-04 3576 7838834 1846 40082396 5.13 5.18 5.07 5.10 0.18 -3.41% 5.09 461 5.10 57 0.00
2020-05-05 3576 5549339 1273 28379035 5.15 5.16 5.07 5.15 0.05 0.98% 5.15 68 5.16 63 0.00
2020-05-06 3576 4811000 970 24650180 5.16 5.19 5.08 5.08 0.07 -1.36% 5.08 190 5.09 1 0.00
2020-05-08 3576 39384766 7452 238550363 5.99 6.13 5.80 6.13 0.55 20.67% 6.13 22630 0.00 0 0.00
2020-05-11 3576 27746077 5832 166519776 6.14 6.20 5.86 5.92 0.21 -3.43% 5.92 89 5.93 28 0.00
2020-05-12 3576 10608000 2381 62421230 5.90 6.01 5.81 5.92 0.00 0% 5.90 11 5.92 6 0.00
2020-05-13 3576 23113000 5063 144252480 5.92 6.46 5.86 6.26 0.34 5.74% 6.26 66 6.27 5 0.00
2020-05-14 3576 17994000 4026 110880950 6.16 6.39 6.02 6.04 0.22 -3.51% 6.04 32 6.05 11 0.00
2020-05-15 3576 10185000 2348 61161400 6.17 6.18 5.85 5.95 0.09 -1.49% 5.95 103 5.96 5 0.00
2020-05-18 3576 5938622 1429 35565680 6.05 6.08 5.91 5.93 0.02 -0.34% 5.93 110 5.95 7 0.00
2020-05-19 3576 6676000 1387 40036930 6.07 6.07 5.95 6.00 0.07 1.18% 6.00 21 6.01 1 0.00
2020-05-20 3576 6201000 1167 37222120 6.04 6.06 5.95 6.03 0.03 0.5% 6.00 20 6.03 50 0.00
2020-05-21 3576 13711000 3231 85466820 6.14 6.31 6.14 6.17 0.14 2.32% 6.17 71 6.18 127 0.00
2020-05-22 3576 7860000 1778 47579700 6.14 6.14 6.00 6.01 0.16 -2.59% 6.01 66 6.03 24 0.00
2020-05-25 3576 3940000 1032 23587160 6.03 6.08 5.93 5.98 0.03 -0.5% 5.98 40 5.99 25 0.00
2020-05-26 3576 6354489 1520 38667953 6.03 6.22 6.00 6.06 0.08 1.34% 6.05 42 6.06 38 0.00
2020-05-27 3576 5016000 1016 30332080 6.15 6.15 6.00 6.05 0.01 -0.17% 6.04 2 6.05 16 0.00
2020-05-28 3576 4531000 954 27365040 6.10 6.14 6.00 6.01 0.04 -0.66% 6.00 435 6.01 47 0.00
2020-05-29 3576 5350000 849 32182150 6.00 6.08 5.98 5.99 0.02 -0.33% 5.99 15 6.00 2 0.00
2020-06-01 3576 4032000 888 24337520 5.99 6.10 5.99 6.03 0.04 0.67% 6.03 27 6.04 39 0.00
2020-06-02 3576 18833520 4233 118351621 6.10 6.40 6.07 6.34 0.31 5.14% 6.33 174 6.34 68 0.00
2020-06-03 3576 13184000 2700 83488400 6.45 6.48 6.24 6.26 0.08 -1.26% 6.26 115 6.29 23 0.00
2020-06-04 3576 7853000 1635 48827620 6.30 6.34 6.16 6.20 0.06 -0.96% 6.20 91 6.22 9 0.00
2020-06-05 3576 4672000 1052 29117320 6.20 6.28 6.17 6.25 0.05 0.81% 6.24 134 6.25 99 0.00
2020-06-08 3576 7991000 1525 50285950 6.30 6.35 6.26 6.28 0.03 0.48% 6.28 348 6.29 58 0.00
2020-06-09 3576 5819000 1010 36542370 6.33 6.34 6.24 6.27 0.01 -0.16% 6.27 158 6.28 16 0.00
2020-06-10 3576 10464000 2043 66516140 6.35 6.44 6.30 6.37 0.10 1.59% 6.36 81 6.37 118 0.00
2020-06-11 3576 15596000 2764 99946770 6.39 6.51 6.31 6.35 0.02 -0.31% 6.35 70 6.36 23 0.00
2020-06-12 3576 9704000 1806 59198140 6.05 6.17 6.00 6.17 0.18 -2.83% 6.16 233 6.17 66 0.00
2020-06-15 3576 7921000 1364 48469190 6.19 6.19 6.07 6.10 0.07 -1.13% 6.09 7 6.10 18 0.00
2020-06-16 3576 4596000 984 28203120 6.15 6.18 6.11 6.15 0.05 0.82% 6.14 1 6.15 203 0.00
2020-06-17 3576 4283389 874 26282042 6.18 6.19 6.11 6.13 0.02 -0.33% 6.13 126 6.14 3 0.00
2020-06-18 3576 4115678 895 25242517 6.14 6.18 6.10 6.16 0.03 0.49% 6.15 134 6.16 33 0.00
2020-06-19 3576 22160422 4484 143058108 6.20 6.69 6.16 6.42 0.26 4.22% 6.42 76 6.43 9 0.00
2020-06-22 3576 9902455 2046 62809835 6.40 6.45 6.27 6.31 0.11 -1.71% 6.31 100 6.32 16 0.00
2020-06-23 3576 6537700 1313 40971419 6.39 6.40 6.19 6.26 0.05 -0.79% 6.26 83 6.27 38 0.00
2020-06-24 3576 6025435 1162 37446414 6.30 6.30 6.19 6.24 0.02 -0.32% 6.23 16 6.24 88 0.00
2020-06-29 3576 8466171 1717 53423835 6.21 6.41 6.18 6.39 0.15 2.4% 6.38 9 6.39 209 0.00
2020-06-30 3576 12359703 2376 79709918 6.45 6.55 6.38 6.54 0.15 2.35% 6.54 14 6.55 495 0.00
2020-07-01 3576 25704171 5536 174761015 6.60 6.97 6.50 6.87 0.33 5.05% 6.87 9 6.88 254 0.00
2020-07-02 3576 53082056 9956 385948223 7.04 7.55 6.91 7.54 0.67 9.75% 7.53 84 7.54 628 0.00
2020-07-03 3576 35870871 8278 266351614 7.60 7.65 7.22 7.38 0.16 -2.12% 7.38 202 7.39 235 0.00
2020-07-06 3576 22406632 5309 166688263 7.49 7.60 7.33 7.39 0.01 0.14% 7.39 205 7.40 109 0.00
2020-07-07 3576 26924315 5714 199008131 7.46 7.60 7.17 7.35 0.04 -0.54% 7.35 249 7.39 1 0.00
2020-07-08 3576 52790880 9660 418022881 7.66 8.08 7.50 8.08 0.73 9.93% 8.08 33344 0.00 0 0.00
2020-07-09 3576 45961477 8440 407971917 8.88 8.88 8.70 8.88 0.80 9.9% 8.88 28494 0.00 0 0.00
2020-07-13 3576 60593657 17351 572095878 9.63 9.74 9.30 9.32 0.42 4.95% 9.32 10 9.33 79 0.00
2020-07-14 3576 82321276 21204 815050774 9.35 10.20 9.32 10.05 0.73 7.83% 10.00 1371 10.05 439 0.00
2020-07-15 3576 73347080 19402 739673113 10.40 10.60 9.70 9.84 0.21 -2.09% 9.84 284 9.85 78 0.00
2020-07-16 3576 47974062 12710 471391627 9.85 10.20 9.51 9.66 0.18 -1.83% 9.66 42 9.67 28 0.00
2020-07-17 3576 67528065 17965 616014505 9.67 9.72 8.72 9.01 0.65 -6.73% 9.01 190 9.02 26 0.00
2020-07-20 3576 30315009 8042 267463806 9.02 9.15 8.40 8.84 0.17 -1.89% 8.84 108 8.85 29 0.00
2020-07-21 3576 30092642 7770 275908179 9.00 9.40 8.89 9.10 0.26 2.94% 9.10 467 9.11 40 0.00
2020-07-22 3576 15486919 4141 141303694 9.15 9.23 9.01 9.07 0.03 -0.33% 9.07 361 9.08 7 0.00
2020-07-23 3576 17738908 4822 158749263 9.07 9.18 8.90 8.90 0.17 -1.87% 8.90 1103 8.92 513 0.00
2020-07-27 3576 24092224 5973 205351159 8.80 8.87 8.40 8.40 0.28 -5.62% 8.40 437 8.41 39 0.00
2020-07-28 3576 32504841 7445 264892328 8.47 8.49 7.90 8.00 0.40 -4.76% 8.00 170 8.01 21 0.00
2020-07-29 3576 25164321 5094 216330791 8.11 8.80 8.11 8.80 0.80 10% 8.80 15960 0.00 0 0.00
2020-07-30 3576 45561542 11511 413318648 8.90 9.28 8.80 9.13 0.33 3.75% 9.12 82 9.13 183 0.00
2020-07-31 3576 22555041 6275 202956241 8.95 9.20 8.83 9.04 0.09 -0.99% 9.04 45 9.05 19 0.00
2020-08-03 3576 25580794 6877 235496794 9.20 9.37 9.08 9.11 0.07 0.77% 9.11 216 9.12 31 0.00
2020-08-04 3576 20307013 6005 184551583 9.15 9.35 8.95 9.15 0.04 0.44% 9.15 16 9.16 42 0.00
2020-08-05 3576 14448456 4012 131596272 9.27 9.27 9.00 9.12 0.03 -0.33% 9.12 86 9.13 11 0.00
2020-08-06 3576 15228859 3849 138330021 9.12 9.19 9.00 9.00 0.12 -1.32% 9.00 1094 9.01 2 0.00
2020-08-07 3576 35089231 8503 322826999 9.06 9.39 8.97 9.20 0.20 2.22% 9.20 32 9.21 18 0.00
2020-08-11 3576 104470386 24440 1046198879 10.35 10.55 9.31 9.51 0.59 3.37% 9.51 153 9.52 16 0.00
2020-08-12 3576 72841314 18884 712101772 9.51 10.20 9.18 10.20 0.69 7.26% 10.15 2043 10.20 1277 0.00
2020-08-13 3576 49895051 12590 502309796 10.20 10.30 9.90 9.96 0.24 -2.35% 9.96 44 9.97 34 0.00
2020-08-14 3576 117812752 25964 1246709104 10.15 10.95 10.00 10.95 0.99 9.94% 10.95 110270 0.00 0 0.00
2020-08-17 3576 150894350 35365 1696483749 10.80 12.00 10.45 11.55 0.60 5.48% 11.55 678 11.60 355 0.00
2020-08-18 3576 87564043 24633 990506118 11.50 11.80 10.75 11.50 0.05 -0.43% 11.45 420 11.50 63 0.00
2020-08-19 3576 91929421 25910 1002966246 11.20 11.50 10.50 10.60 0.90 -7.83% 10.60 973 10.65 141 0.00
2020-08-20 3576 91517181 24469 943318067 10.40 10.95 9.60 10.90 0.30 2.83% 10.85 293 10.90 295 0.00
2020-08-21 3576 50905292 12883 552502539 10.90 11.20 10.50 10.75 0.15 -1.38% 10.75 432 10.80 171 0.00
2020-08-24 3576 31826096 8782 335162177 10.70 10.85 10.30 10.45 0.30 -2.79% 10.45 876 10.50 66 0.00
2020-08-25 3576 70128115 16565 776087601 10.60 11.40 10.55 11.20 0.75 7.18% 11.15 3062 11.20 1872 0.00
2020-08-26 3576 52065204 11959 577709994 11.20 11.40 10.75 11.00 0.20 -1.79% 11.00 513 11.05 364 0.00
2020-08-27 3576 35929075 9008 395419319 11.20 11.35 10.80 10.80 0.20 -1.82% 10.80 3261 10.85 152 0.00
2020-08-28 3576 47958699 10986 533682989 11.10 11.30 10.85 11.05 0.25 2.31% 11.05 183 11.10 862 0.00
2020-08-31 3576 79586549 18606 911480576 11.20 11.80 11.10 11.55 0.50 4.52% 11.50 1459 11.55 713 0.00
2020-09-01 3576 72334822 16662 833075868 11.55 11.95 11.20 11.35 0.20 -1.73% 11.35 72 11.40 99 0.00
2020-09-02 3576 117750508 27584 1403615398 11.40 12.40 11.25 12.15 0.80 7.05% 12.10 1398 12.15 158 0.00
2020-09-03 3576 124972683 32655 1581822214 12.00 13.10 11.95 12.60 0.45 3.7% 12.60 1310 12.65 245 0.00
2020-09-04 3576 120595188 30818 1485768212 11.95 12.80 11.80 12.25 0.35 -2.78% 12.25 199 12.30 172 0.00
2020-09-07 3576 82771772 22888 998966451 12.40 12.60 11.80 11.80 0.45 -3.67% 11.75 1365 11.80 242 0.00
2020-09-10 3576 49431368 12499 588738989 11.90 12.15 11.75 11.80 0.05 0% 11.75 1498 11.80 307 0.00
2020-09-11 3576 41469898 10989 478872223 11.85 11.90 11.30 11.45 0.35 -2.97% 11.45 21 11.50 309 0.00
2020-09-14 3576 35111064 9221 392602008 11.35 11.40 11.00 11.15 0.30 -2.62% 11.15 736 11.20 121 0.00
2020-09-16 3576 26049640 6898 292697981 11.30 11.50 11.10 11.25 0.00 0.9% 11.25 123 11.30 152 0.00
2020-09-17 3576 20406554 5286 231933666 11.35 11.55 11.20 11.30 0.05 0.44% 11.30 1294 11.35 77 0.00
2020-09-18 3576 20708226 5374 235716171 11.35 11.55 11.25 11.35 0.05 0.44% 11.35 265 11.40 162 0.00
2020-09-22 3576 19339077 5070 218662944 11.30 11.50 11.15 11.30 0.15 -0.44% 11.30 176 11.35 760 0.00
2020-09-24 3576 114701071 25745 1400674170 12.05 12.60 11.80 12.25 0.15 8.41% 12.25 80 12.30 553 0.00
2020-09-25 3576 78669325 19609 928005638 12.25 12.35 11.10 11.65 0.60 -4.9% 11.65 213 11.70 298 0.00
2020-09-29 3576 20579730 6203 232761752 11.55 11.70 11.20 11.20 0.30 -3.86% 11.20 1301 11.25 317 0.00
2020-09-30 3576 36786855 8927 428735695 11.25 11.95 11.25 11.55 0.35 3.13% 11.55 687 11.60 109 0.00
2020-10-06 3576 52157855 12777 626155056 11.70 12.20 11.60 12.00 0.40 3.9% 11.95 619 12.00 1139 0.00
2020-10-08 3576 41648212 9732 499735544 12.05 12.15 11.80 12.00 0.05 0% 11.95 641 12.00 1280 0.00
2020-10-12 3576 163641000 38745 2087608800 12.05 13.20 12.05 13.10 1.10 9.17% 13.10 843 13.15 719 0.00
2020-10-13 3576 107855162 25610 1375437028 12.90 13.20 12.45 13.20 0.10 0.76% 13.15 362 13.20 830 0.00
2020-10-14 3576 102007682 21841 1448311367 13.60 14.50 13.40 14.50 1.30 9.85% 14.50 60947 0.00 0 0.00
2020-10-15 3576 301576698 71128 2147483647 15.15 15.95 14.70 15.85 1.35 9.31% 15.80 353 15.85 12 0.00
2020-10-16 3576 173256178 48711 2147483647 15.20 15.50 14.40 15.05 0.80 -5.05% 15.00 561 15.05 25 0.00
2020-10-20 3576 137019352 39503 2147483647 15.85 16.95 15.70 16.45 0.05 9.3% 16.40 1704 16.45 113 0.00
2020-10-21 3576 91218143 27355 1497632477 16.55 16.80 16.05 16.25 0.20 -1.22% 16.25 1698 16.30 132 0.00
2020-10-22 3576 95287999 29158 1501507817 15.95 16.25 15.50 15.55 0.70 -4.31% 15.55 2182 15.60 298 0.00
2020-10-23 3576 66142595 18662 1047335641 15.55 16.20 15.35 15.95 0.40 2.57% 15.90 485 15.95 104 0.00
2020-10-26 3576 67752366 18462 1081864350 16.00 16.40 15.60 15.95 0.00 0% 15.95 681 16.00 154 0.00
2020-10-27 3576 77573945 20135 1253026072 15.75 16.50 15.60 16.15 0.20 1.25% 16.15 552 16.20 150 0.00
2020-10-28 3576 111411197 29935 1840611123 16.20 17.00 16.15 16.30 0.15 0.93% 16.25 784 16.30 549 0.00
2020-10-29 3576 81630046 22612 1299668633 15.85 16.25 15.60 15.85 0.45 -2.76% 15.80 4301 15.85 165 0.00
2020-10-30 3576 84631459 26752 1305882156 15.95 16.05 15.00 15.15 0.70 -4.42% 15.15 48 15.20 345 0.00
2020-11-02 3576 54083287 14868 806460412 14.90 15.30 14.55 14.90 0.25 -1.65% 14.90 816 14.95 18 0.00
2020-11-03 3576 42076703 11580 635281813 15.15 15.35 14.90 15.00 0.10 0.67% 15.00 786 15.05 55 0.00
2020-11-04 3576 41466369 12119 618954534 15.10 15.25 14.60 14.90 0.10 -0.67% 14.85 746 14.90 405 0.00
2020-11-05 3576 100830073 30046 1583403786 15.20 16.25 15.15 15.95 1.05 7.05% 15.90 887 15.95 122 0.00
2020-11-06 3576 61724057 19786 960812412 15.90 15.90 15.30 15.30 0.65 -4.08% 15.30 2808 15.35 45 0.00
2020-11-09 3576 40453195 11317 626673775 15.65 15.80 15.30 15.35 0.05 0.33% 15.35 1384 15.40 193 0.00
2020-11-10 3576 34161586 11243 518280155 15.50 15.50 15.00 15.00 0.35 -2.28% 15.00 5089 15.05 66 0.00
2020-11-11 3576 48396015 16189 711615834 15.00 15.05 14.50 14.55 0.45 -3% 14.55 2114 14.60 103 0.00
2020-11-12 3576 79333800 24096 1118682359 14.75 14.80 13.55 14.35 0.20 -1.37% 14.35 380 14.40 156 0.00
2020-11-13 3576 24745282 7841 351981188 14.35 14.45 13.95 14.20 0.15 -1.05% 14.20 207 14.25 108 0.00
2020-11-16 3576 27991069 8948 393266643 14.30 14.40 13.90 13.95 0.25 -1.76% 13.95 396 14.00 772 0.00
2020-11-18 3576 26230868 8568 378785658 14.60 14.75 14.30 14.35 0.25 2.87% 14.30 2010 14.35 46 0.00
2020-11-19 3576 37298854 10585 548884785 14.45 14.90 14.40 14.55 0.20 1.39% 14.55 748 14.60 222 0.00
2020-11-23 3576 20162450 6654 294873708 14.80 14.85 14.45 14.60 0.00 0.34% 14.60 16 14.65 343 0.00
2020-11-24 3576 43119280 12895 642269957 14.80 15.20 14.50 15.00 0.40 2.74% 15.00 515 15.05 227 0.00
2020-11-25 3576 46854291 14093 710812321 15.15 15.45 14.95 15.10 0.10 0.67% 15.10 309 15.15 89 0.00
2020-11-26 3576 30318684 9615 453721859 15.20 15.25 14.80 14.80 0.30 -1.99% 14.80 2146 14.85 40 0.00
2020-11-27 3576 17652983 5614 261722306 14.85 15.05 14.70 14.75 0.05 -0.34% 14.75 1216 14.80 67 0.00
2020-11-30 3576 25623325 7837 383799910 14.90 15.15 14.85 14.85 0.10 0.68% 14.85 540 14.90 38 0.00
2020-12-01 3576 21329666 6897 315730491 15.00 15.00 14.60 14.85 0.00 0% 14.85 242 14.90 589 0.00
2020-12-02 3576 26070835 8926 382755944 14.90 14.95 14.60 14.60 0.25 -1.68% 14.60 709 14.65 230 0.00
2020-12-04 3576 26601684 8933 386110398 14.80 14.80 14.40 14.45 0.20 -1.03% 14.40 2234 14.45 53 0.00
2020-12-07 3576 34161646 11426 494735138 14.50 14.85 14.25 14.60 0.15 1.04% 14.55 685 14.60 4 0.00
2020-12-11 3576 37931509 11940 542481648 14.45 14.60 14.10 14.20 0.45 -2.74% 14.15 1669 14.20 124 0.00
2020-12-16 3576 13984141 5444 197992129 14.25 14.40 14.00 14.10 0.10 -0.7% 14.05 694 14.10 67 0.00
2020-12-18 3576 17731907 5793 247255462 14.00 14.15 13.80 13.90 0.05 -1.42% 13.85 980 13.90 68 0.00
2020-12-21 3576 19022381 6230 262007235 13.95 14.05 13.65 13.75 0.15 -1.08% 13.75 450 13.80 297 0.00
2020-12-22 3576 23023692 7286 316534410 13.75 14.00 13.50 13.50 0.25 -1.82% 13.50 1207 13.55 266 0.00
2020-12-25 3576 22353124 6390 317719332 14.40 14.45 14.05 14.05 0.25 4.07% 14.05 332 14.10 309 0.00
2020-12-28 3576 18035239 6379 252006791 14.10 14.15 13.90 13.90 0.15 -1.07% 13.90 300 13.95 23 0.00
2020-12-29 3576 40978175 11630 585017385 13.90 14.60 13.85 14.20 0.30 2.16% 14.20 440 14.25 155 0.00
2020-12-30 3576 27462626 7448 396453233 14.50 14.60 14.30 14.50 0.30 2.11% 14.45 6 14.50 207 0.00