F-TPK(3673)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　57.70
0
0%		56.60
-1.1
-1.91%		 　55.60
-1
-1.77%		54.70
-0.9
-1.62%		52.60
-2.1
-3.84%		53.10
0.5
0.95%		53.10
0
0%		 　53.80
0.7
1.32%		54.10
0.3
0.56%		53.40
-0.7
-1.29%		54.00
0.6
1.12%		53.30
-0.7
-1.3%		 　53.30
0
0%		 　　　　　　　　48.00
-5.3
-9.94%		47.50
-0.5
-1.04%		53.24
2 月 　45.20
-2.3
-4.84%		47.40
2.2
4.87%		46.10
-1.3
-2.74%		46.75
0.65
1.41%		45.30
-1.45
-3.1%		 　45.05
-0.25
-0.55%		46.35
1.3
2.89%		47.40
1.05
2.27%		47.00
-0.4
-0.84%		47.45
0.45
0.96%		 　48.30
0.85
1.79%		48.40
0.1
0.21%		48.20
-0.2
-0.41%		47.80
-0.4
-0.83%		47.65
-0.15
-0.31%		 　46.15
-1.5
-3.15%		46.90
0.75
1.63%		46.40
-0.5
-1.07%		44.85
-1.55
-3.34%		 46.45
3 月　45.20
0.35
0.78%		46.85
1.65
3.65%		46.00
-0.85
-1.81%		46.60
0.6
1.3%		45.65
-0.95
-2.04%		 　44.55
-1.1
-2.41%		44.80
0.25
0.56%		45.00
0.2
0.45%		42.10
-2.9
-6.44%		39.05
-3.05
-7.24%		 　37.00
-2.05
-5.25%		36.00
-1
-2.7%		35.20
-0.8
-2.22%		31.70
-3.5
-9.94%		34.00
2.3
7.26%		 　32.65
-1.35
-3.97%		34.00
1.35
4.13%		35.45
1.45
4.26%		35.65
0.2
0.56%		34.80
-0.85
-2.38%		 　35.00
0.2
0.57%		34.65
-0.35
-1%		38.89
4 月35.30
0.65
1.88%		 　　　35.55
0.25
0.71%		36.50
0.95
2.67%		37.50
1
2.74%		38.55
1.05
2.8%		38.55
0
0%		 　38.85
0.3
0.78%		41.50
2.65
6.82%		41.00
-0.5
-1.2%		42.35
1.35
3.29%		41.60
-0.75
-1.77%		 　42.20
0.6
1.44%		39.80
-2.4
-5.69%		41.25
1.45
3.64%		41.05
-0.2
-0.48%		41.30
0.25
0.61%		 　42.75
1.45
3.51%		42.45
-0.3
-0.7%		42.50
0.05
0.12%		42.05
-0.45
-1.06%		 40.11
5 月　　　40.90
-1.15
-2.73%		41.15
0.25
0.61%		41.00
-0.15
-0.36%		 41.85
0.85
2.07%		 　42.40
0.55
1.31%		42.75
0.35
0.83%		42.40
-0.35
-0.82%		40.60
-1.8
-4.25%		40.00
-0.6
-1.48%		 　39.35
-0.65
-1.63%		41.45
2.1
5.34%		41.20
-0.25
-0.6%		41.80
0.6
1.46%		41.60
-0.2
-0.48%		 　42.25
0.65
1.56%		42.55
0.3
0.71%		42.80
0.25
0.59%		42.15
-0.65
-1.52%		42.40
0.25
0.59%		 41.73
6 月43.45
1.05
2.48%		45.00
1.55
3.57%		44.65
-0.35
-0.78%		44.20
-0.45
-1.01%		45.85
1.65
3.73%		 　45.30
-0.55
-1.2%		44.85
-0.45
-0.99%		45.30
0.45
1%		46.30
1
2.21%		46.50
0.2
0.43%		 　45.00
-1.5
-3.23%		45.60
0.6
1.33%		45.05
-0.55
-1.21%		45.10
0.05
0.11%		46.00
0.9
2%		 　46.60
0.6
1.3%		45.90
-0.7
-1.5%		46.80
0.9
1.96%		 　　　46.05
-0.75
-1.6%		46.45
0.4
0.87%		 45.61
7 月47.30
0.85
1.83%		47.35
0.05
0.11%		46.90
-0.45
-0.95%		 　47.75
0.85
1.81%		46.80
-0.95
-1.99%		46.85
0.05
0.11%		46.60
-0.25
-0.53%		 　　45.90
-0.7
-1.5%		45.00
-0.9
-1.96%		44.80
-0.2
-0.44%		45.00
0.2
0.45%		44.40
-0.6
-1.33%		 　45.85
1.45
3.27%		47.70
1.85
4.03%		47.80
0.1
0.21%		47.15
-0.65
-1.36%		 　　45.15
-2
-4.24%		44.50
-0.65
-1.44%		46.25
1.75
3.93%		47.20
0.95
2.05%		51.90
4.7
9.96%		46.51
8 月 　56.20
4.3
8.29%		57.50
1.3
2.31%		58.00
0.5
0.87%		58.40
0.4
0.69%		55.10
-3.3
-5.65%		 　　55.30
0.2
0.36%		53.30
-2
-3.62%		53.00
-0.3
-0.56%		53.90
0.9
1.7%		 　53.50
-0.4
-0.74%		53.70
0.2
0.37%		53.20
-0.5
-0.93%		50.00
-3.2
-6.02%		51.00
1
2%		 　50.40
-0.6
-1.18%		50.90
0.5
0.99%		50.10
-0.8
-1.57%		49.90
-0.2
-0.4%		50.30
0.4
0.8%		 49.20
-1.1
-2.19%		52.95
9 月54.10
4.9
9.96%		53.60
-0.5
-0.92%		53.30
-0.3
-0.56%		52.60
-0.7
-1.31%		 　51.00
-1.6
-3.04%		 　50.00
-1
-1.96%		49.70
-0.3
-0.6%		 　50.40
0.7
1.41%		 51.80
1.4
2.78%		52.30
0.5
0.97%		53.00
0.7
1.34%		 　　51.00
-2
-3.77%		 49.05
-1.95
-3.82%		47.65
-1.4
-2.85%		 　　48.70
1.05
2.2%		49.10
0.4
0.82%		 50.8
10 月　　　　　50.00
0.9
1.83%		 49.85
-0.15
-0.3%		 　　49.00
-0.85
-1.71%		50.50
1.5
3.06%		50.50
0
0%		52.50
2
3.96%		51.10
-1.4
-2.67%		 　　51.60
0.5
0.98%		51.40
-0.2
-0.39%		52.10
0.7
1.36%		52.30
0.2
0.38%		 　51.30
-1
-1.91%		50.90
-0.4
-0.78%		49.60
-1.3
-2.55%		50.20
0.6
1.21%		50.40
0.2
0.4%		 50.67
11 月　49.05
-1.35
-2.68%		50.20
1.15
2.34%		49.95
-0.25
-0.5%		50.90
0.95
1.9%		48.20
-2.7
-5.3%		 　46.35
-1.85
-3.84%		46.10
-0.25
-0.54%		46.55
0.45
0.98%		45.55
-1
-2.15%		45.75
0.2
0.44%		 　46.30
0.55
1.2%		 46.00
-0.3
-0.65%		46.15
0.15
0.33%		 　　46.30
0.15
0.33%		45.90
-0.4
-0.86%		46.10
0.2
0.44%		46.45
0.35
0.76%		46.70
0.25
0.54%		 　46.80
0.1
0.21%		 46.98
12 月47.45
0.65
1.39%		48.00
0.55
1.16%		 47.50
-0.5
-1.04%		 　48.10
0.6
1.26%		 　　44.20
-3.9
-8.11%		 　　　44.35
0.15
0.34%		 46.50
2.15
4.85%		 　46.60
0.1
0.22%		45.60
-1
-2.15%		 　46.45
0.85
1.86%		 　46.60
0.15
0.32%		46.10
-0.5
-1.07%		46.50
0.4
0.87%		　46.39

說明:最高漲幅:9.96%最低跌幅:-9.94% 最高價:58.40最低價:31.70平均價:46.49,灰色底表示週末,漲150天(122.5)元,跌133天(-147.35)元,平盤6天
10%=2,8%=2,7%=2,5%=4,4%=11,3%=10,2%=31,1%=61,0%=33,-0%=1,-1%=2,-2%=3,-3%=4,-4%=5,-5%=10,-6%=13,-7%=17,-8%=33,-9%=45,

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 3673 2463801 1459 141654409 57.50 57.80 57.20 57.70 0.90 0% 57.60 14 57.70 59 46.91
2020-01-03 3673 2879569 1832 164181116 58.00 58.10 56.30 56.60 1.10 -1.91% 56.60 16 56.70 15 46.02
2020-01-06 3673 2519551 1568 140514231 56.70 56.70 55.30 55.60 1.00 -1.77% 55.60 7 55.70 2 45.20
2020-01-07 3673 2403170 1554 132457984 55.60 56.30 54.40 54.70 0.90 -1.62% 54.70 4 54.80 2 44.47
2020-01-08 3673 4854344 3042 257810694 54.30 54.40 52.50 52.60 2.10 -3.84% 52.60 4 52.70 56 42.76
2020-01-09 3673 1671965 1105 88772721 53.30 53.50 52.60 53.10 0.50 0.95% 53.00 42 53.10 33 43.17
2020-01-10 3673 1657300 999 87978389 53.80 53.80 52.70 53.10 0.00 0% 53.10 17 53.20 33 43.17
2020-01-13 3673 1550451 917 83019754 53.30 53.90 53.10 53.80 0.70 1.32% 53.70 20 53.80 15 43.74
2020-01-14 3673 1457868 927 78792032 54.00 54.30 53.70 54.10 0.30 0.56% 54.10 4 54.20 44 43.98
2020-01-15 3673 1262824 928 67812429 54.20 54.40 53.40 53.40 0.70 -1.29% 53.40 48 53.50 2 43.41
2020-01-16 3673 1147787 697 61720961 53.20 54.20 53.20 54.00 0.60 1.12% 53.90 83 54.00 8 43.90
2020-01-17 3673 1999868 1240 107633496 54.20 54.60 53.20 53.30 0.70 -1.3% 53.30 26 53.40 1 43.33
2020-01-20 3673 1130087 680 60289744 53.50 53.60 53.20 53.30 0.00 0% 53.30 19 53.40 7 43.33
2020-01-30 3673 6713306 3398 323817524 48.50 49.25 48.00 48.00 5.30 -9.94% 48.00 237 48.10 3 39.02
2020-01-31 3673 2729800 1666 130800868 48.10 48.90 47.35 47.50 0.50 -1.04% 47.50 94 47.75 9 38.62
2020-02-03 3673 4421653 2430 197156912 45.20 45.25 43.70 45.20 2.30 -4.84% 45.15 13 45.20 7 36.75
2020-02-04 3673 2758247 1831 129455217 45.80 47.45 45.60 47.40 2.20 4.87% 47.40 11 47.45 16 38.54
2020-02-05 3673 3907628 2350 181808473 47.20 47.70 45.80 46.10 1.30 -2.74% 46.10 8 46.15 3 37.48
2020-02-06 3673 2858070 1362 133491862 46.45 47.00 46.30 46.75 0.65 1.41% 46.75 73 46.80 2 38.01
2020-02-07 3673 3088944 1887 140591274 46.10 46.20 45.20 45.30 1.45 -3.1% 45.30 23 45.40 4 36.83
2020-02-10 3673 1895603 1230 84680613 44.30 45.25 44.05 45.05 0.25 -0.55% 45.05 9 45.10 13 36.63
2020-02-11 3673 2375600 1560 109620250 45.65 46.50 45.50 46.35 1.30 2.89% 46.30 5 46.35 30 37.68
2020-02-12 3673 2794507 1850 131502882 46.20 47.50 46.20 47.40 1.05 2.27% 47.40 34 47.45 23 38.54
2020-02-13 3673 1887000 1276 89369900 47.90 47.95 47.00 47.00 0.40 -0.84% 47.00 47 47.10 1 38.21
2020-02-14 3673 1321606 980 62656785 47.00 47.70 46.85 47.45 0.45 0.96% 47.40 12 47.45 1 38.58
2020-02-17 3673 3195256 2118 154346511 47.50 48.95 47.10 48.30 0.85 1.79% 48.25 8 48.30 11 39.27
2020-02-18 3673 2485620 1571 119655413 48.40 48.50 47.80 48.40 0.10 0.21% 48.35 3 48.40 10 39.35
2020-02-19 3673 5322000 3080 259128550 48.60 49.35 48.20 48.20 0.20 -0.41% 48.20 42 48.30 4 39.19
2020-02-20 3673 2510072 1584 120485377 48.35 48.40 47.70 47.80 0.40 -0.83% 47.80 12 47.85 1 38.86
2020-02-21 3673 2602000 1634 124166100 47.50 48.20 47.40 47.65 0.15 -0.31% 47.60 43 47.65 9 38.74
2020-02-24 3673 3839000 2575 178682400 47.00 47.05 46.15 46.15 1.50 -3.15% 46.10 57 46.15 2 37.52
2020-02-25 3673 4344005 2860 203033279 45.75 47.50 45.35 46.90 0.75 1.63% 46.85 21 46.90 7 38.13
2020-02-26 3673 2543000 1790 119072250 46.70 47.30 46.40 46.40 0.50 -1.07% 46.35 23 46.40 1 37.72
2020-02-27 3673 4050370 2460 183868933 46.50 46.80 44.70 44.85 1.55 -3.34% 44.85 11 44.90 1 36.46
2020-03-02 3673 2493857 1572 112342879 44.30 45.80 44.30 45.20 0.35 0.78% 45.15 6 45.20 5 36.75
2020-03-03 3673 3203000 1896 148807400 46.35 47.00 45.75 46.85 1.65 3.65% 46.80 1 46.85 8 38.09
2020-03-04 3673 1915200 1218 88241730 46.70 46.70 45.75 46.00 0.85 -1.81% 46.00 67 46.05 1 37.40
2020-03-05 3673 1397251 899 65180770 46.50 47.00 46.50 46.60 0.60 1.3% 46.60 1 46.65 55 37.89
2020-03-06 3673 1458000 1089 66767550 46.10 46.30 45.60 45.65 0.95 -2.04% 45.65 51 45.70 2 37.11
2020-03-09 3673 4341568 2452 192782798 45.05 45.10 44.05 44.55 1.10 -2.41% 44.50 44 44.55 5 36.22
2020-03-10 3673 3401390 2065 150720786 43.75 45.00 43.60 44.80 0.25 0.56% 44.75 21 44.80 2 36.42
2020-03-11 3673 2756914 1797 124947619 45.00 46.00 44.85 45.00 0.20 0.45% 45.00 214 45.05 2 36.59
2020-03-12 3673 7162862 4320 304842928 44.80 44.80 40.85 42.10 2.90 -6.44% 42.00 344 42.15 8 34.23
2020-03-13 3673 6507000 3480 250480950 38.10 39.45 38.00 39.05 3.05 -7.24% 39.05 143 39.10 2 31.75
2020-03-16 3673 3993651 2563 152445865 39.15 39.80 36.55 37.00 2.05 -5.25% 37.00 3 37.05 12 30.08
2020-03-17 3673 4820913 3153 175760657 34.80 37.90 34.80 36.00 1.00 -2.7% 36.00 83 36.05 6 29.27
2020-03-18 3673 4637059 2948 168537180 36.75 37.30 35.00 35.20 0.80 -2.22% 35.15 10 35.20 17 28.62
2020-03-19 3673 7225670 3542 234557440 35.10 35.30 31.70 31.70 3.50 -9.94% 0.00 0 31.70 337 25.77
2020-03-20 3673 4144760 2565 140266466 32.70 34.60 32.70 34.00 2.30 7.26% 33.55 1 34.00 412 27.64
2020-03-23 3673 2237100 1658 73414650 32.00 33.45 31.80 32.65 1.35 -3.97% 32.65 8 32.70 4 26.54
2020-03-24 3673 2493691 1617 85327711 33.40 34.80 33.40 34.00 1.35 4.13% 33.95 9 34.00 333 27.64
2020-03-25 3673 6386311 3216 227517722 35.00 36.25 34.95 35.45 1.45 4.26% 35.45 26 35.50 25 28.82
2020-03-26 3673 3834392 2046 134526641 35.45 36.00 34.40 35.65 0.20 0.56% 35.65 10 35.70 8 28.98
2020-03-27 3673 3951509 2350 140353315 36.25 36.60 34.80 34.80 0.85 -2.38% 34.80 4 34.85 5 28.29
2020-03-30 3673 2038506 1230 70210009 34.00 35.00 33.70 35.00 0.20 0.57% 34.90 1 35.00 86 28.46
2020-03-31 3673 3208458 1826 111379451 35.50 35.75 34.15 34.65 0.35 -1% 34.60 10 34.65 10 67.94
2020-04-01 3673 2659150 1490 93319675 34.70 35.35 34.35 35.30 0.65 1.88% 35.30 8 35.35 23 69.22
2020-04-06 3673 2213501 1412 78491155 35.60 35.75 35.00 35.55 0.25 0.71% 35.55 27 35.60 16 69.71
2020-04-07 3673 3777333 2016 137667336 36.50 36.70 36.00 36.50 0.95 2.67% 36.50 161 36.55 4 71.57
2020-04-08 3673 3602422 2068 133885400 36.00 37.85 36.00 37.50 1.00 2.74% 37.45 36 37.50 13 73.53
2020-04-09 3673 8196558 5203 322069289 39.50 40.40 38.50 38.55 1.05 2.8% 38.55 5 38.60 7 75.59
2020-04-10 3673 2197300 1450 84689780 38.60 38.95 38.05 38.55 0.00 0% 38.55 31 38.65 2 75.59
2020-04-13 3673 4693208 2648 183834176 38.60 39.85 38.60 38.85 0.30 0.78% 38.85 3 38.90 7 76.18
2020-04-14 3673 10896306 5961 442782214 39.00 41.50 38.75 41.50 2.65 6.82% 41.45 10 41.50 73 81.37
2020-04-15 3673 7202684 4383 297575294 41.80 41.95 40.80 41.00 0.50 -1.2% 41.00 129 41.05 1 80.39
2020-04-16 3673 5149498 3290 214480434 40.65 42.45 40.25 42.35 1.35 3.29% 42.25 3 42.35 11 83.04
2020-04-17 3673 10247292 5790 436194654 43.05 43.30 41.55 41.60 0.75 -1.77% 41.60 5 41.65 9 81.57
2020-04-20 3673 3056937 1806 127993896 41.80 42.40 41.20 42.20 0.60 1.44% 42.10 8 42.20 31 82.75
2020-04-21 3673 5744170 3460 234001316 41.80 42.25 39.80 39.80 2.40 -5.69% 39.80 26 39.85 2 78.04
2020-04-22 3673 3524832 2260 142626028 39.50 41.35 39.20 41.25 1.45 3.64% 41.25 11 41.30 32 80.88
2020-04-23 3673 2285732 1378 94377243 41.60 41.70 40.95 41.05 0.20 -0.48% 41.05 5 41.15 8 80.49
2020-04-24 3673 1801938 1118 74279288 41.05 41.50 40.85 41.30 0.25 0.61% 41.30 12 41.35 8 80.98
2020-04-27 3673 5510779 2992 234220285 41.95 42.90 41.80 42.75 1.45 3.51% 42.70 34 42.80 26 83.82
2020-04-28 3673 3846367 2332 164140146 43.00 43.40 42.20 42.45 0.30 -0.7% 42.45 12 42.50 3 83.24
2020-04-29 3673 3024350 1741 129385419 43.00 43.15 42.50 42.50 0.05 0.12% 42.50 46 42.55 1 83.33
2020-04-30 3673 4907043 2851 207900315 43.00 43.15 41.95 42.05 0.45 -1.06% 42.05 66 42.10 12 82.45
2020-05-04 3673 2696800 1684 111080588 41.25 41.75 40.90 40.90 1.15 -2.73% 40.90 29 41.00 1 80.20
2020-05-05 3673 1908814 1272 78812424 41.35 41.70 40.90 41.15 0.25 0.61% 41.15 32 41.20 16 80.69
2020-05-06 3673 1411000 861 58116450 41.50 41.60 41.00 41.00 0.15 -0.36% 41.00 70 41.10 1 80.39
2020-05-08 3673 1974548 1141 82955766 42.45 42.50 41.80 41.85 0.00 2.07% 41.80 64 41.85 3 82.06
2020-05-11 3673 2422410 1390 102918861 42.25 42.85 42.05 42.40 0.55 1.31% 42.40 19 42.45 4 83.14
2020-05-12 3673 2938000 1821 125041800 42.50 43.00 42.10 42.75 0.35 0.83% 42.70 10 42.75 16 83.82
2020-05-13 3673 2079000 1368 88467450 42.95 43.00 42.30 42.40 0.35 -0.82% 42.40 29 42.45 7 83.14
2020-05-14 3673 3108000 1918 128408350 42.25 42.40 40.55 40.60 1.80 -4.25% 40.55 41 40.60 38 79.61
2020-05-15 3673 2361000 1359 95529000 41.20 41.30 39.70 40.00 0.60 -1.48% 40.00 79 40.10 2 72.73
2020-05-18 3673 2243352 1387 88804552 40.50 40.50 39.15 39.35 0.65 -1.63% 39.35 1 39.40 23 71.55
2020-05-19 3673 3053000 2039 124902800 40.30 41.45 40.05 41.45 2.10 5.34% 41.40 4 41.45 64 75.36
2020-05-20 3673 1684000 946 69751750 41.40 41.80 41.00 41.20 0.25 -0.6% 41.20 15 41.25 1 74.91
2020-05-21 3673 6901000 4006 293843950 41.60 43.50 41.60 41.80 0.60 1.46% 41.80 69 41.85 1 76.00
2020-05-22 3673 3298000 2021 138632550 42.10 42.70 41.25 41.60 0.20 -0.48% 41.55 3 41.60 22 75.64
2020-05-25 3673 2602000 1556 108962400 42.20 42.60 41.20 42.25 0.65 1.56% 42.25 6 42.30 8 76.82
2020-05-26 3673 2796897 1541 118078184 42.70 42.75 41.85 42.55 0.30 0.71% 42.50 17 42.55 27 77.36
2020-05-27 3673 7681000 4622 330675800 42.90 43.50 42.65 42.80 0.25 0.59% 42.80 41 42.90 4 77.82
2020-05-28 3673 4839000 2925 208408950 43.30 43.95 42.15 42.15 0.65 -1.52% 42.15 67 42.20 3 76.64
2020-05-29 3673 2150000 1161 91153650 42.20 42.75 41.85 42.40 0.25 0.59% 42.35 24 42.45 11 77.09
2020-06-01 3673 3211000 2033 138913200 42.75 43.60 42.60 43.45 1.05 2.48% 43.40 24 43.45 27 79.00
2020-06-02 3673 10952315 6348 490498631 44.00 45.35 43.80 45.00 1.55 3.57% 45.00 32 45.10 37 81.82
2020-06-03 3673 6155000 3851 275498750 45.55 45.70 44.25 44.65 0.35 -0.78% 44.65 21 44.70 10 81.18
2020-06-04 3673 3732000 2246 165256550 45.00 45.15 44.00 44.20 0.45 -1.01% 44.10 27 44.20 16 80.36
2020-06-05 3673 8481000 4719 383116750 43.80 46.05 43.70 45.85 1.65 3.73% 45.80 364 45.85 4 83.36
2020-06-08 3673 6842000 4085 312501300 46.20 46.30 45.25 45.30 0.55 -1.2% 45.30 259 45.35 6 82.36
2020-06-09 3673 3476000 2198 156626350 45.10 45.55 44.70 44.85 0.45 -0.99% 44.80 53 44.85 2 81.55
2020-06-10 3673 2719000 1750 123121150 45.00 45.55 44.90 45.30 0.45 1% 45.25 19 45.30 68 82.36
2020-06-11 3673 15300000 8290 716506050 45.35 48.00 45.30 46.30 1.00 2.21% 46.25 2 46.30 76 84.18
2020-06-12 3673 9680000 5531 442551400 45.80 46.65 44.80 46.50 0.20 0.43% 46.45 10 46.50 22 84.55
2020-06-15 3673 4851000 3145 222385550 46.50 46.70 45.00 45.00 1.50 -3.23% 45.00 95 45.10 1 81.82
2020-06-16 3673 3557000 2066 161451850 45.50 45.85 45.10 45.60 0.60 1.33% 45.60 10 45.65 39 82.91
2020-06-17 3673 2586341 1781 117388376 45.80 45.85 45.05 45.05 0.55 -1.21% 45.05 50 45.15 11 81.91
2020-06-18 3673 4304660 2612 194325764 45.55 45.65 44.70 45.10 0.05 0.11% 45.10 5 45.20 7 82.00
2020-06-19 3673 4620469 2446 211590624 45.10 46.15 45.00 46.00 0.90 2% 45.95 1 46.00 110 83.64
2020-06-22 3673 5024495 3129 233793387 46.00 46.90 46.00 46.60 0.60 1.3% 46.60 47 46.65 29 84.73
2020-06-23 3673 4826332 2993 222954150 46.80 46.95 45.80 45.90 0.70 -1.5% 45.90 101 46.00 1 83.45
2020-06-24 3673 4235131 2578 197986456 46.55 47.25 46.20 46.80 0.90 1.96% 46.75 3 46.80 4 85.09
2020-06-29 3673 2145700 1472 99075459 46.20 46.50 46.00 46.05 0.75 -1.6% 46.05 9 46.10 12 83.73
2020-06-30 3673 2258359 1358 105067321 46.50 46.80 46.30 46.45 0.40 0.87% 46.45 55 46.50 22 84.45
2020-07-01 3673 7197903 4223 341768276 46.80 48.20 46.05 47.30 0.85 1.83% 47.25 89 47.30 16 86.00
2020-07-02 3673 3489952 2290 164550538 47.30 47.55 46.80 47.35 0.05 0.11% 47.30 68 47.35 5 86.09
2020-07-03 3673 3274078 1828 153971696 47.35 47.60 46.80 46.90 0.45 -0.95% 46.90 5 46.95 2 85.27
2020-07-06 3673 5136024 3205 245900140 47.15 48.30 47.10 47.75 0.85 1.81% 47.75 14 47.80 19 86.82
2020-07-07 3673 4043845 2570 190642177 48.00 48.10 46.75 46.80 0.95 -1.99% 46.80 8 46.90 12 85.09
2020-07-08 3673 2254047 1339 105954709 46.95 47.25 46.85 46.85 0.05 0.11% 46.85 73 47.00 7 85.18
2020-07-09 3673 2763237 1573 129834825 47.20 47.30 46.60 46.60 0.25 -0.53% 46.60 46 46.65 3 84.73
2020-07-13 3673 2233023 1395 102374003 45.25 46.40 45.20 45.90 1.05 -1.5% 45.90 18 45.95 18 83.45
2020-07-14 3673 2049425 1347 92538575 45.50 45.75 44.80 45.00 0.90 -1.96% 44.95 26 45.00 8 81.82
2020-07-15 3673 2124300 1295 96175395 45.30 45.95 44.80 44.80 0.20 -0.44% 44.80 51 44.85 4 81.45
2020-07-16 3673 1481410 942 66863490 45.20 45.50 44.85 45.00 0.20 0.45% 45.00 48 45.05 4 81.82
2020-07-17 3673 1473858 954 66226984 45.20 45.60 44.40 44.40 0.60 -1.33% 44.40 23 44.50 2 80.73
2020-07-20 3673 2224393 1521 100759385 44.55 45.90 44.10 45.85 1.45 3.27% 45.80 20 45.85 8 83.36
2020-07-21 3673 9204494 5185 431297164 46.00 47.75 45.50 47.70 1.85 4.03% 47.65 18 47.70 96 86.73
2020-07-22 3673 12606374 6927 606824423 48.30 48.85 47.70 47.80 0.10 0.21% 47.80 152 47.85 20 86.91
2020-07-23 3673 5440505 3430 259147635 47.80 48.70 46.95 47.15 0.65 -1.36% 47.15 22 47.20 2 85.73
2020-07-27 3673 2471328 1547 113108903 46.60 46.75 45.05 45.15 0.90 -4.24% 45.10 59 45.20 5 82.09
2020-07-28 3673 3567843 2203 161450221 45.55 45.90 44.50 44.50 0.65 -1.44% 44.50 1 44.55 12 80.91
2020-07-29 3673 3123078 1957 143336392 44.80 46.75 44.65 46.25 1.75 3.93% 46.25 23 46.30 15 84.09
2020-07-30 3673 5188966 2991 245422628 46.85 47.70 46.65 47.20 0.95 2.05% 47.20 2 47.30 4 85.82
2020-07-31 3673 15943366 4541 824765991 50.80 51.90 50.40 51.90 4.70 9.96% 51.90 12610 0.00 0 94.36
2020-08-03 3673 53047632 26939 2147483647 52.90 56.90 52.60 56.20 4.30 8.29% 56.10 87 56.20 35 102.18
2020-08-04 3673 30080488 18068 1729913790 57.80 58.60 56.60 57.50 1.30 2.31% 57.40 13 57.50 305 104.55
2020-08-05 3673 15228874 9107 871951592 57.80 58.00 56.50 58.00 0.50 0.87% 57.90 6 58.00 341 105.45
2020-08-06 3673 11070605 6462 637301520 57.20 58.40 56.80 58.40 0.40 0.69% 58.30 34 58.40 73 106.18
2020-08-07 3673 15500850 8605 879951980 58.40 58.70 54.80 55.10 3.30 -5.65% 55.00 136 55.10 4 100.18
2020-08-11 3673 5358415 3479 294920282 55.00 56.00 54.10 55.30 0.60 0.36% 55.20 30 55.30 107 100.55
2020-08-12 3673 6365354 3974 342594938 55.10 55.40 53.10 53.30 2.00 -3.62% 53.30 70 53.40 6 96.91
2020-08-13 3673 6043119 3650 320979215 53.70 54.00 52.40 53.00 0.30 -0.56% 52.90 28 53.00 45 96.36
2020-08-14 3673 7400258 4585 397602832 53.70 54.60 52.90 53.90 0.90 1.7% 53.80 64 53.90 25 98.00
2020-08-17 3673 3889857 2408 209104818 54.00 54.50 53.20 53.50 0.40 -0.74% 53.40 22 53.50 34 45.34
2020-08-18 3673 6455108 4191 349084809 54.30 54.90 53.50 53.70 0.20 0.37% 53.70 2 53.80 10 45.51
2020-08-19 3673 7182475 4641 388807115 54.00 55.40 53.00 53.20 0.50 -0.93% 53.20 10 53.30 2 45.08
2020-08-20 3673 10382870 6195 525292117 54.00 54.00 48.45 50.00 3.20 -6.02% 49.95 6 50.00 33 42.37
2020-08-21 3673 4112287 2417 209445493 51.20 51.50 50.20 51.00 1.00 2% 51.00 17 51.10 11 43.22
2020-08-24 3673 2893487 1742 146795837 51.40 51.70 50.30 50.40 0.60 -1.18% 50.40 43 50.50 10 42.71
2020-08-25 3673 2966407 1785 151208195 50.70 51.60 50.50 50.90 0.50 0.99% 50.90 69 51.00 38 43.14
2020-08-26 3673 3200695 2239 160631828 51.10 51.20 49.80 50.10 0.80 -1.57% 50.10 3 50.20 7 42.46
2020-08-27 3673 2204730 1365 110508806 50.20 50.60 49.90 49.90 0.20 -0.4% 49.90 10 49.95 53 42.29
2020-08-28 3673 3970564 2471 197960332 49.90 50.70 49.00 50.30 0.40 0.8% 50.20 19 50.30 7 42.63
2020-08-31 3673 3729483 2344 184790850 50.50 50.60 49.00 49.20 1.10 -2.19% 49.20 4 49.25 3 41.69
2020-09-01 3673 15637912 4947 840349334 51.50 54.10 51.50 54.10 4.90 9.96% 54.10 30504 0.00 0 45.85
2020-09-02 3673 21780681 11702 1187823174 55.80 55.80 53.20 53.60 0.50 -0.92% 53.60 73 53.70 16 45.42
2020-09-03 3673 5806553 3064 311920549 54.00 54.60 53.20 53.30 0.30 -0.56% 53.30 48 53.40 11 45.17
2020-09-04 3673 4046284 2523 211625152 52.00 53.20 51.30 52.60 0.70 -1.31% 52.50 76 52.60 13 44.58
2020-09-07 3673 3962185 2377 206082724 52.60 53.10 51.00 51.00 1.60 -3.04% 51.00 47 51.10 13 43.22
2020-09-10 3673 2497395 1738 126230247 51.00 51.50 50.00 50.00 0.60 -1.96% 50.00 70 50.10 5 42.37
2020-09-11 3673 1816725 1141 90593550 50.50 50.80 49.55 49.70 0.30 -0.6% 49.70 25 49.75 40 42.12
2020-09-14 3673 1529931 927 77073464 50.00 50.80 49.90 50.40 0.70 1.41% 50.40 95 50.50 61 42.71
2020-09-16 3673 6682433 3878 348625868 52.50 53.00 51.60 51.80 1.00 2.78% 51.70 88 51.80 12 43.90
2020-09-17 3673 4726499 2783 248756897 52.00 53.20 51.90 52.30 0.50 0.97% 52.30 5 52.40 11 44.32
2020-09-18 3673 3066399 1821 161438147 52.60 53.00 52.20 53.00 0.70 1.34% 52.80 8 53.00 246 44.92
2020-09-22 3673 2017741 1470 103261037 51.50 52.10 50.60 51.00 0.90 -3.77% 50.90 82 51.00 9 43.22
2020-09-24 3673 3527855 2159 174718792 50.30 50.60 49.05 49.05 1.75 -3.82% 49.00 170 49.05 128 41.57
2020-09-25 3673 3902000 2305 187689150 49.35 49.90 46.90 47.65 1.40 -2.85% 47.60 4 47.65 3 40.38
2020-09-29 3673 788792 561 38544698 49.10 49.35 48.65 48.70 0.00 2.2% 48.70 10 48.75 2 41.27
2020-09-30 3673 987182 611 48417758 48.90 49.35 48.60 49.10 0.40 0.82% 49.05 6 49.10 5 41.61
2020-10-06 3673 1210230 789 60578395 49.80 50.40 49.75 50.00 0.60 1.83% 49.95 9 50.00 9 42.37
2020-10-08 3673 1048109 655 52456287 50.20 50.40 49.85 49.85 0.05 -0.3% 49.85 9 49.90 32 42.25
2020-10-12 3673 2052000 1191 100868450 49.80 50.00 48.85 49.00 0.85 -1.71% 48.95 1 49.00 74 41.53
2020-10-13 3673 3390593 2219 170595844 49.30 50.90 49.05 50.50 1.50 3.06% 50.50 11 50.60 19 42.80
2020-10-14 3673 1537418 1081 77798550 50.50 51.00 50.10 50.50 0.00 0% 50.50 10 50.60 2 42.80
2020-10-15 3673 6970881 4397 363942473 50.50 53.00 50.40 52.50 2.00 3.96% 52.40 19 52.50 19 44.49
2020-10-16 3673 4520862 3044 234213905 52.60 52.70 51.00 51.10 1.40 -2.67% 51.10 7 51.20 1 43.31
2020-10-20 3673 1865332 1256 95837461 51.60 52.00 51.00 51.60 0.30 0.98% 51.50 2 51.60 1 43.73
2020-10-21 3673 2269340 1335 117754409 51.80 52.40 51.40 51.40 0.20 -0.39% 51.40 23 51.50 45 43.56
2020-10-22 3673 1908425 1207 99101755 51.80 52.20 51.30 52.10 0.70 1.36% 52.00 2 52.10 57 44.15
2020-10-23 3673 4613770 3059 243859225 53.30 53.80 52.10 52.30 0.20 0.38% 52.30 42 52.40 4 44.32
2020-10-26 3673 2101705 1323 107843736 51.20 51.90 50.90 51.30 1.00 -1.91% 51.20 22 51.30 64 43.47
2020-10-27 3673 1187310 817 60728877 51.00 51.60 50.80 50.90 0.40 -0.78% 50.90 19 51.00 2 43.14
2020-10-28 3673 2301110 1556 115142617 50.90 51.20 49.60 49.60 1.30 -2.55% 49.60 15 49.65 1 42.03
2020-10-29 3673 1965644 1244 96670006 48.85 50.30 48.35 50.20 0.60 1.21% 50.10 10 50.20 22 42.54
2020-10-30 3673 1685050 1034 84456960 49.75 50.60 49.60 50.40 0.20 0.4% 50.00 10 50.40 22 42.71
2020-11-02 3673 2272260 1472 112117134 50.40 50.70 48.90 49.05 1.35 -2.68% 49.05 53 49.10 36 41.57
2020-11-03 3673 1985791 1423 99693704 49.30 51.30 49.30 50.20 1.15 2.34% 50.20 9 50.30 1 42.54
2020-11-04 3673 1260088 838 63034350 50.20 50.50 49.75 49.95 0.25 -0.5% 49.95 34 50.00 11 42.33
2020-11-05 3673 1703385 1154 86511528 50.40 51.30 50.20 50.90 0.95 1.9% 50.90 3 51.00 25 43.14
2020-11-06 3673 12831291 7727 623141423 49.20 49.45 48.00 48.20 2.70 -5.3% 48.20 19 48.25 4 40.85
2020-11-09 3673 10307403 5955 483368423 47.90 48.00 46.15 46.35 1.85 -3.84% 46.30 268 46.35 5 39.28
2020-11-10 3673 5776105 3669 268814074 46.35 47.35 46.00 46.10 0.25 -0.54% 46.05 53 46.10 5 39.07
2020-11-11 3673 2512218 1606 116857820 46.40 46.75 46.25 46.55 0.45 0.98% 46.50 177 46.55 4 39.45
2020-11-12 3673 5296948 3235 243007583 46.80 46.80 45.50 45.55 1.00 -2.15% 45.55 46 45.60 7 38.60
2020-11-13 3673 2248851 1427 102980213 45.45 46.10 45.40 45.75 0.20 0.44% 45.70 56 45.75 18 38.77
2020-11-16 3673 2644545 1801 122412791 46.00 46.55 45.95 46.30 0.55 1.2% 46.25 4 46.30 3 27.24
2020-11-18 3673 2830166 1978 130479205 45.90 46.50 45.80 46.00 0.25 -0.65% 46.00 28 46.05 5 27.06
2020-11-19 3673 2692325 2001 123921184 46.05 46.35 45.75 46.15 0.15 0.33% 46.15 3 46.20 25 27.15
2020-11-23 3673 2402664 1449 111523220 46.60 46.80 46.25 46.30 0.10 0.33% 46.30 60 46.35 1 27.24
2020-11-24 3673 2938461 1804 135392539 46.45 46.60 45.80 45.90 0.40 -0.86% 45.85 27 45.90 17 27.00
2020-11-25 3673 3292934 1916 152533560 46.35 46.70 45.95 46.10 0.20 0.44% 46.10 13 46.15 10 27.12
2020-11-26 3673 2391952 1339 110657145 46.25 46.45 45.80 46.45 0.35 0.76% 46.45 15 46.50 64 27.32
2020-11-27 3673 3937508 2375 184234378 46.60 47.10 46.30 46.70 0.25 0.54% 46.70 31 46.80 18 27.47
2020-11-30 3673 2878871 1839 133980573 47.05 47.05 46.25 46.80 0.10 0.21% 46.75 1 46.80 53 27.53
2020-12-01 3673 5873094 3627 278120555 47.05 47.95 46.60 47.45 0.65 1.39% 47.45 4 47.50 18 27.91
2020-12-02 3673 5901069 3581 283662751 47.95 48.40 47.80 48.00 0.55 1.16% 47.95 37 48.00 16 28.24
2020-12-04 3673 4254671 2497 202802099 47.35 48.30 47.20 47.50 0.20 -1.04% 47.50 17 47.55 23 27.94
2020-12-07 3673 4927413 2986 236836944 47.80 48.40 47.70 48.10 0.60 1.26% 48.10 17 48.15 14 28.29
2020-12-11 3673 11046548 6077 495101963 46.60 46.85 43.50 44.20 2.35 -8.11% 44.20 11 44.25 5 26.00
2020-12-16 3673 2404327 1559 106682225 44.30 44.80 44.10 44.35 0.45 0.34% 44.35 25 44.40 5 26.09
2020-12-18 3673 4634801 2621 215013355 46.25 46.75 45.60 46.50 0.65 4.85% 46.45 12 46.50 35 27.35
2020-12-21 3673 2852059 1513 132967673 46.65 47.15 46.25 46.60 0.10 0.22% 46.50 37 46.60 37 27.41
2020-12-22 3673 2210007 1301 102258353 46.55 46.85 45.60 45.60 1.00 -2.15% 45.60 43 45.65 26 26.82
2020-12-25 3673 2013920 1186 93371238 46.20 46.65 46.00 46.45 0.80 1.86% 46.40 12 46.45 46 27.32
2020-12-28 3673 1833885 992 85635610 46.65 47.00 46.35 46.60 0.15 0.32% 46.60 35 46.65 95 27.41
2020-12-29 3673 2207360 1168 102378922 46.95 47.00 46.00 46.10 0.50 -1.07% 46.10 43 46.20 2 27.12
2020-12-30 3673 1865139 1110 86486287 46.35 46.70 46.10 46.50 0.40 0.87% 46.50 2 46.55 18 27.35