大聯大(3702)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　38.95
0
0%		39.15
0.2
0.51%		 　38.85
-0.3
-0.77%		38.45
-0.4
-1.03%		38.00
-0.45
-1.17%		37.95
-0.05
-0.13%		38.15
0.2
0.53%		 　38.55
0.4
1.05%		38.80
0.25
0.65%		38.60
-0.2
-0.52%		39.05
0.45
1.17%		39.05
0
0%		 　39.00
-0.05
-0.13%		 　　　　　　　　37.95
-1.05
-2.69%		38.00
0.05
0.13%		38.57
2 月 　37.85
-0.15
-0.39%		38.20
0.35
0.92%		38.05
-0.15
-0.39%		38.40
0.35
0.92%		38.10
-0.3
-0.78%		 　38.25
0.15
0.39%		38.55
0.3
0.78%		38.85
0.3
0.78%		39.00
0.15
0.39%		39.00
0
0%		 　38.75
-0.25
-0.64%		39.10
0.35
0.9%		39.10
0
0%		39.30
0.2
0.51%		39.15
-0.15
-0.38%		 　39.00
-0.15
-0.38%		38.90
-0.1
-0.26%		38.90
0
0%		38.80
-0.1
-0.26%		 38.6
3 月　38.30
-0.5
-1.29%		38.50
0.2
0.52%		38.60
0.1
0.26%		39.10
0.5
1.3%		39.05
-0.05
-0.13%		 　38.30
-0.75
-1.92%		38.30
0
0%		38.30
0
0%		37.40
-0.9
-2.35%		37.60
0.2
0.53%		 　36.45
-1.15
-3.06%		35.10
-1.35
-3.7%		34.90
-0.2
-0.57%		31.45
-3.45
-9.89%		33.25
1.8
5.72%		 　31.65
-1.6
-4.81%		33.50
1.85
5.85%		34.65
1.15
3.43%		35.80
1.15
3.32%		35.35
-0.45
-1.26%		 　34.90
-0.45
-1.27%		35.50
0.6
1.72%		36.05
4 月35.00
-0.5
-1.41%		 　　　36.20
1.2
3.43%		36.05
-0.15
-0.41%		36.35
0.3
0.83%		36.35
0
0%		36.80
0.45
1.24%		 　36.65
-0.15
-0.41%		37.25
0.6
1.64%		37.45
0.2
0.54%		37.10
-0.35
-0.93%		37.75
0.65
1.75%		 　37.95
0.2
0.53%		37.15
-0.8
-2.11%		37.25
0.1
0.27%		37.50
0.25
0.67%		37.30
-0.2
-0.53%		 　37.90
0.6
1.61%		38.10
0.2
0.53%		38.65
0.55
1.44%		38.95
0.3
0.78%		 37.22
5 月　　　38.00
-0.95
-2.44%		38.10
0.1
0.26%		38.00
-0.1
-0.26%		 38.50
0.5
1.32%		 　38.80
0.3
0.78%		38.70
-0.1
-0.26%		39.25
0.55
1.42%		39.05
-0.2
-0.51%		38.95
-0.1
-0.26%		 　38.70
-0.25
-0.64%		39.10
0.4
1.03%		38.95
-0.15
-0.38%		39.20
0.25
0.64%		38.60
-0.6
-1.53%		 　38.90
0.3
0.78%		39.35
0.45
1.16%		39.20
-0.15
-0.38%		39.20
0
0%		39.25
0.05
0.13%		 38.87
6 月39.50
0.25
0.64%		39.80
0.3
0.76%		40.25
0.45
1.13%		40.30
0.05
0.12%		40.30
0
0%		 　40.60
0.3
0.74%		40.45
-0.15
-0.37%		40.65
0.2
0.49%		39.95
-0.7
-1.72%		39.30
-0.65
-1.63%		 　38.80
-0.5
-1.27%		39.00
0.2
0.52%		39.00
0
0%		39.00
0
0%		38.80
-0.2
-0.51%		 　39.10
0.3
0.77%		39.30
0.2
0.51%		39.45
0.15
0.38%		 　　　39.10
-0.35
-0.89%		39.25
0.15
0.38%		 39.57
7 月39.85
0.6
1.53%		40.55
0.7
1.76%		40.80
0.25
0.62%		 　41.15
0.35
0.86%		41.15
0
0%		41.15
0
0%		41.30
0.15
0.36%		 　　41.80
0.5
1.21%		41.90
0.1
0.24%		42.00
0.1
0.24%		42.30
0.3
0.71%		43.25
0.95
2.25%		 　43.80
0.55
1.27%		44.15
0.35
0.8%		44.50
0.35
0.79%		44.50
0
0%		 　　44.25
-0.25
-0.56%		43.60
-0.65
-1.47%		43.60
0
0%		43.50
-0.1
-0.23%		39.90
-3.6
-8.28%		42.4
8 月 　39.50
-0.4
-1%		40.15
0.65
1.65%		40.25
0.1
0.25%		40.25
0
0%		39.95
-0.3
-0.75%		 　　40.35
0.4
1%		40.60
0.25
0.62%		40.50
-0.1
-0.25%		40.55
0.05
0.12%		 　40.70
0.15
0.37%		40.55
-0.15
-0.37%		41.00
0.45
1.11%		40.10
-0.9
-2.2%		40.30
0.2
0.5%		 　41.00
0.7
1.74%		41.50
0.5
1.22%		41.55
0.05
0.12%		41.50
-0.05
-0.12%		41.45
-0.05
-0.12%		 41.10
-0.35
-0.84%		40.64
9 月40.35
-0.75
-1.82%		40.80
0.45
1.12%		40.45
-0.35
-0.86%		40.40
-0.05
-0.12%		 　40.10
-0.3
-0.74%		 　40.15
0.05
0.12%		40.00
-0.15
-0.37%		 　39.95
-0.05
-0.13%		 39.90
-0.05
-0.13%		39.80
-0.1
-0.25%		39.80
0
0%		 　　38.75
-1.05
-2.64%		 37.75
-1
-2.58%		37.95
0.2
0.53%		 　　38.65
0.7
1.84%		38.90
0.25
0.65%		 39.51
10 月　　　　　39.35
0.45
1.16%		 39.75
0.4
1.02%		 　　39.70
-0.05
-0.13%		39.65
-0.05
-0.13%		39.35
-0.3
-0.76%		39.30
-0.05
-0.13%		39.45
0.15
0.38%		 　　39.15
-0.3
-0.76%		39.15
0
0%		39.45
0.3
0.77%		39.20
-0.25
-0.63%		 　39.40
0.2
0.51%		39.50
0.1
0.25%		39.65
0.15
0.38%		39.00
-0.65
-1.64%		38.80
-0.2
-0.51%		 39.37
11 月　38.85
0.05
0.13%		39.10
0.25
0.64%		39.20
0.1
0.26%		39.25
0.05
0.13%		39.40
0.15
0.38%		 　39.80
0.4
1.02%		40.00
0.2
0.5%		40.25
0.25
0.63%		40.30
0.05
0.12%		40.05
-0.25
-0.62%		 　40.30
0.25
0.62%		 40.50
0.2
0.5%		40.30
-0.2
-0.49%		 　　40.15
-0.15
-0.37%		40.10
-0.05
-0.12%		40.00
-0.1
-0.25%		40.35
0.35
0.88%		40.65
0.3
0.74%		 　42.65
2
4.92%		 40.26
12 月41.80
-0.85
-1.99%		41.60
-0.2
-0.48%		 41.75
0.15
0.36%		 　41.90
0.15
0.36%		 　　42.40
0.5
1.19%		 　　　42.80
0.4
0.94%		 42.15
-0.65
-1.52%		 　42.45
0.3
0.71%		42.00
-0.45
-1.06%		 　42.55
0.55
1.31%		 　42.75
0.2
0.47%		42.85
0.1
0.23%		42.85
0
0%		　42.31

說明:最高漲幅:5.85%最低跌幅:-9.89% 最高價:44.50最低價:31.45平均價:39.41,灰色底表示週末,漲150天(56.35)元,跌119天(-53.4)元,平盤20天
6%=2,5%=2,3%=4,2%=14,1%=90,0%=58,-0%=1,-1%=1,-2%=1,-3%=2,-4%=8,-5%=16,-6%=43,-7%=47,

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 3702 1138005 592 44353972 39.10 39.10 38.90 38.95 0.15 0% 38.95 238 39.00 16 11.59
2020-01-03 3702 2892445 1205 112989005 39.10 39.15 39.00 39.15 0.20 0.51% 39.10 40 39.15 33 11.65
2020-01-06 3702 2526438 846 98191111 39.00 39.00 38.70 38.85 0.30 -0.77% 38.85 25 38.90 31 11.56
2020-01-07 3702 3284167 1482 126837206 38.85 38.90 38.35 38.45 0.40 -1.03% 38.45 39 38.50 25 11.44
2020-01-08 3702 4280612 2087 162954906 38.35 38.35 38.00 38.00 0.45 -1.17% 37.95 149 38.00 15 11.31
2020-01-09 3702 3182253 1993 120981531 38.05 38.20 37.95 37.95 0.05 -0.13% 37.95 139 38.00 18 11.29
2020-01-10 3702 2440208 1381 92804793 38.05 38.40 37.95 38.15 0.20 0.53% 38.10 2 38.15 33 11.35
2020-01-13 3702 1581908 938 60809953 38.25 38.60 38.25 38.55 0.40 1.05% 38.50 25 38.55 2 11.47
2020-01-14 3702 1579387 810 61195205 38.70 38.85 38.65 38.80 0.25 0.65% 38.70 19 38.80 25 11.55
2020-01-15 3702 2121016 1276 81919002 38.80 38.80 38.50 38.60 0.20 -0.52% 38.55 17 38.60 22 11.49
2020-01-16 3702 3559629 1841 138839988 38.80 39.15 38.75 39.05 0.45 1.17% 39.00 1 39.05 49 11.62
2020-01-17 3702 2288711 1011 89005395 39.10 39.15 38.80 39.05 0.00 0% 39.00 52 39.05 41 11.62
2020-01-20 3702 1727460 943 67432552 39.05 39.20 38.90 39.00 0.05 -0.13% 39.00 69 39.10 20 11.61
2020-01-30 3702 8727460 3303 332546986 38.45 38.45 37.75 37.95 1.05 -2.69% 37.95 73 38.00 91 11.29
2020-01-31 3702 4375995 1682 166732045 37.90 38.30 37.90 38.00 0.05 0.13% 38.00 229 38.10 92 11.31
2020-02-03 3702 4538450 1698 171610393 37.30 38.10 37.30 37.85 0.15 -0.39% 37.85 410 37.90 116 11.26
2020-02-04 3702 3169104 1441 120859600 37.60 38.30 37.60 38.20 0.35 0.92% 38.20 447 38.25 2 11.37
2020-02-05 3702 2269126 1193 86470433 38.20 38.30 37.90 38.05 0.15 -0.39% 38.05 65 38.10 29 11.32
2020-02-06 3702 2731208 1258 104967076 38.05 38.55 38.05 38.40 0.35 0.92% 38.40 94 38.45 14 11.43
2020-02-07 3702 1817923 1065 69526153 38.25 38.50 38.10 38.10 0.30 -0.78% 38.10 259 38.20 23 11.34
2020-02-10 3702 2227462 1232 85012006 38.00 38.35 37.90 38.25 0.15 0.39% 38.20 2 38.25 54 11.38
2020-02-11 3702 2285411 1262 87969263 38.25 38.60 38.20 38.55 0.30 0.78% 38.50 47 38.55 2 11.47
2020-02-12 3702 3601530 1966 139316410 38.55 38.85 38.35 38.85 0.30 0.78% 38.80 2 38.85 116 11.56
2020-02-13 3702 3459000 1428 134840200 38.80 39.10 38.80 39.00 0.15 0.39% 38.95 319 39.00 18 11.61
2020-02-14 3702 2055534 1214 80295861 39.00 39.20 38.90 39.00 0.00 0% 39.00 370 39.05 15 11.61
2020-02-17 3702 2036046 978 79001572 38.75 38.90 38.70 38.75 0.25 -0.64% 38.75 27 38.80 33 11.53
2020-02-18 3702 2413856 1221 94026350 38.60 39.10 38.60 39.10 0.35 0.9% 39.05 1 39.10 207 11.64
2020-02-19 3702 2106000 907 82466200 39.10 39.25 39.05 39.10 0.00 0% 39.10 1136 39.15 8 11.64
2020-02-20 3702 3189160 1159 125143599 39.15 39.40 38.95 39.30 0.20 0.51% 39.30 255 39.35 107 11.70
2020-02-21 3702 2181000 974 85478450 39.05 39.35 39.05 39.15 0.15 -0.38% 39.10 164 39.15 108 11.65
2020-02-24 3702 3292000 1265 128170050 38.85 39.05 38.70 39.00 0.15 -0.38% 39.00 407 39.05 10 11.61
2020-02-25 3702 2465524 1201 95659866 38.55 39.10 38.40 38.90 0.10 -0.26% 38.90 1093 39.00 5 11.58
2020-02-26 3702 3391000 1323 131484000 38.40 39.00 38.40 38.90 0.00 0% 38.90 803 38.95 6 11.58
2020-02-27 3702 5042844 1740 195735749 38.70 39.00 38.55 38.80 0.10 -0.26% 38.80 386 38.85 193 11.55
2020-03-02 3702 5697465 2486 218405087 38.00 38.60 38.00 38.30 0.50 -1.29% 38.30 153 38.35 31 11.40
2020-03-03 3702 4588000 1488 176561300 38.40 38.55 38.35 38.50 0.20 0.52% 38.50 129 38.55 18 11.46
2020-03-04 3702 3027700 1057 116577620 38.35 38.60 38.30 38.60 0.10 0.26% 38.60 38 38.65 83 11.49
2020-03-05 3702 2368802 1240 92286885 38.60 39.15 38.60 39.10 0.50 1.3% 39.05 23 39.10 2 11.64
2020-03-06 3702 3624000 1568 141105200 39.10 39.10 38.60 39.05 0.05 -0.13% 39.00 153 39.05 51 11.62
2020-03-09 3702 4812814 2120 185127900 38.30 38.75 38.30 38.30 0.75 -1.92% 38.30 268 38.35 7 11.40
2020-03-10 3702 4862816 1685 186071749 38.10 38.65 38.00 38.30 0.00 0% 38.30 33 38.35 14 11.40
2020-03-11 3702 3243481 1594 124278256 38.30 38.45 38.15 38.30 0.00 0% 38.30 43 38.35 162 11.40
2020-03-12 3702 8740946 3261 329995415 38.00 38.15 37.35 37.40 0.90 -2.35% 37.40 50 37.45 12 11.13
2020-03-13 3702 9140000 3780 333101700 36.15 38.30 35.70 37.60 0.20 0.53% 37.55 33 37.60 9 11.19
2020-03-16 3702 5696985 3107 209720764 37.60 37.80 36.40 36.45 1.15 -3.06% 36.45 25 36.50 15 10.85
2020-03-17 3702 8689906 4118 308343667 36.00 36.20 35.00 35.10 1.35 -3.7% 35.10 98 35.20 16 10.45
2020-03-18 3702 6909498 3180 242043409 35.05 35.30 34.75 34.90 0.20 -0.57% 34.90 49 34.95 5 10.39
2020-03-19 3702 10344131 4681 340570778 33.45 34.35 31.45 31.45 3.45 -9.89% 0.00 0 31.45 47 9.36
2020-03-20 3702 8015949 3212 263735067 31.80 33.90 31.80 33.25 1.80 5.72% 33.25 14 33.35 1 9.90
2020-03-23 3702 3440092 1620 110866610 31.75 32.90 31.55 31.65 1.60 -4.81% 31.65 13 31.90 12 9.42
2020-03-24 3702 5099790 2173 171291853 31.80 33.95 31.80 33.50 1.85 5.85% 33.50 25 33.60 14 9.97
2020-03-25 3702 4265222 1933 148690170 34.05 35.20 34.00 34.65 1.15 3.43% 34.60 27 34.65 9 10.31
2020-03-26 3702 3937814 1643 138978837 35.00 35.80 34.55 35.80 1.15 3.32% 35.70 10 35.80 125 10.65
2020-03-27 3702 2767224 1437 98473410 36.10 36.30 35.15 35.35 0.45 -1.26% 35.30 10 35.40 53 10.52
2020-03-30 3702 2746122 1231 95625699 34.80 35.15 34.40 34.90 0.45 -1.27% 34.90 233 34.95 6 10.39
2020-03-31 3702 3397244 1201 120121602 35.20 35.50 34.90 35.50 0.60 1.72% 35.40 7 35.50 160 10.35
2020-04-01 3702 2056809 1025 72232675 35.50 35.50 35.00 35.00 0.50 -1.41% 35.00 138 35.10 2 10.20
2020-04-06 3702 3813407 1976 136506405 35.95 36.20 35.30 36.20 1.20 3.43% 36.10 5 36.20 42 10.55
2020-04-07 3702 3564446 1880 129424579 36.50 36.70 36.05 36.05 0.15 -0.41% 36.05 64 36.20 1 10.51
2020-04-08 3702 2330671 1371 84343614 36.05 36.45 36.00 36.35 0.30 0.83% 36.30 2 36.35 9 10.60
2020-04-09 3702 2037317 1007 73985239 36.15 36.60 36.15 36.35 0.00 0% 36.35 16 36.40 1 10.60
2020-04-10 3702 1777276 1064 65160702 36.50 36.85 36.40 36.80 0.45 1.24% 36.70 11 36.80 72 10.73
2020-04-13 3702 1107882 795 40632348 36.65 36.75 36.50 36.65 0.15 -0.41% 36.65 163 36.70 6 10.69
2020-04-14 3702 3036930 1468 113218972 36.60 37.65 36.60 37.25 0.60 1.64% 37.25 181 37.30 2 10.86
2020-04-15 3702 2142845 1365 80397613 37.55 37.70 37.35 37.45 0.20 0.54% 37.45 80 37.50 1 10.92
2020-04-16 3702 2963964 1826 109953994 37.10 37.40 36.70 37.10 0.35 -0.93% 37.10 82 37.15 20 10.82
2020-04-17 3702 3646603 1917 138092022 37.40 38.30 37.25 37.75 0.65 1.75% 37.70 26 37.75 39 11.01
2020-04-20 3702 2415856 1281 91368736 37.75 38.00 37.65 37.95 0.20 0.53% 37.90 1 37.95 80 11.06
2020-04-21 3702 3193855 1776 119513270 37.80 37.95 37.15 37.15 0.80 -2.11% 37.15 24 37.20 1 10.83
2020-04-22 3702 2619818 1141 97100421 37.00 37.40 36.60 37.25 0.10 0.27% 37.20 21 37.25 71 10.86
2020-04-23 3702 2063673 1022 77062926 36.90 37.80 36.90 37.50 0.25 0.67% 37.50 72 37.55 1 10.93
2020-04-24 3702 2331779 997 87102500 37.20 37.60 37.10 37.30 0.20 -0.53% 37.30 115 37.50 10 10.87
2020-04-27 3702 2293141 993 86909072 37.50 38.05 37.35 37.90 0.60 1.61% 37.90 362 37.95 9 11.05
2020-04-28 3702 1786420 758 68095156 37.95 38.20 37.90 38.10 0.20 0.53% 38.10 387 38.15 8 11.11
2020-04-29 3702 2606419 1522 100545624 38.10 38.70 38.10 38.65 0.55 1.44% 38.60 2 38.65 24 11.27
2020-04-30 3702 3523411 1771 136708714 38.65 38.95 38.60 38.95 0.30 0.78% 38.90 1 38.95 142 11.36
2020-05-04 3702 3211416 1634 121703708 37.50 38.20 37.50 38.00 0.95 -2.44% 38.00 1906 38.15 4 11.08
2020-05-05 3702 2323036 1243 88495568 38.00 38.35 37.95 38.10 0.10 0.26% 38.10 20 38.20 9 11.11
2020-05-06 3702 2365000 1372 89738900 37.80 38.10 37.60 38.00 0.10 -0.26% 38.00 252 38.05 1 11.08
2020-05-08 3702 1389071 771 53537704 38.70 38.80 38.30 38.50 0.30 1.32% 38.50 52 38.55 6 11.22
2020-05-11 3702 3500126 2039 136269747 38.80 39.05 38.80 38.80 0.30 0.78% 38.80 68 38.90 5 11.31
2020-05-12 3702 2395000 1097 92678600 38.55 38.95 38.40 38.70 0.10 -0.26% 38.70 494 38.80 1 11.28
2020-05-13 3702 3804000 2155 149773650 38.90 39.75 38.75 39.25 0.55 1.42% 39.25 22 39.30 6 11.44
2020-05-14 3702 3323000 1877 129900650 39.25 39.45 38.75 39.05 0.20 -0.51% 39.00 93 39.05 16 11.38
2020-05-15 3702 2304000 1294 90189000 39.10 39.45 38.85 38.95 0.10 -0.26% 38.95 16 39.10 4 10.76
2020-05-18 3702 1528865 958 59431062 38.75 39.05 38.70 38.70 0.25 -0.64% 38.70 41 38.85 2 10.69
2020-05-19 3702 1782000 841 69911000 39.60 39.60 39.10 39.10 0.40 1.03% 39.10 15 39.15 7 10.80
2020-05-20 3702 1462000 930 57078900 39.30 39.30 38.95 38.95 0.15 -0.38% 38.95 49 39.00 3 10.76
2020-05-21 3702 1386000 891 54162950 39.10 39.25 38.95 39.20 0.25 0.64% 39.15 2 39.20 15 10.83
2020-05-22 3702 2800000 1596 108545600 39.00 39.10 38.60 38.60 0.60 -1.53% 38.60 7 38.65 1 10.66
2020-05-25 3702 1171000 696 45440600 38.95 39.00 38.50 38.90 0.30 0.78% 38.90 6 38.95 2 10.75
2020-05-26 3702 3177518 1575 125106242 39.15 39.50 39.00 39.35 0.45 1.16% 39.30 109 39.35 19 10.87
2020-05-27 3702 1360000 818 53399400 39.15 39.45 39.15 39.20 0.15 -0.38% 39.20 38 39.30 3 10.83
2020-05-28 3702 3240000 1585 127342950 39.45 39.75 39.00 39.20 0.00 0% 39.20 262 39.25 43 10.83
2020-05-29 3702 8689000 2382 341061350 39.30 39.45 39.10 39.25 0.05 0.13% 39.25 29 39.30 13 10.84
2020-06-01 3702 3277000 1900 129836400 39.45 39.90 39.40 39.50 0.25 0.64% 39.50 281 39.55 20 10.91
2020-06-02 3702 2311671 1542 91762833 39.60 39.80 39.55 39.80 0.30 0.76% 39.75 6 39.80 36 10.99
2020-06-03 3702 3734000 2252 149870750 40.15 40.45 40.00 40.25 0.45 1.13% 40.20 15 40.25 47 11.12
2020-06-04 3702 2718000 1366 109328200 40.40 40.40 40.05 40.30 0.05 0.12% 40.20 17 40.30 32 11.13
2020-06-05 3702 3131000 1658 126176350 40.30 40.45 40.00 40.30 0.00 0% 40.30 114 40.40 74 11.13
2020-06-08 3702 5446000 2131 220304050 40.45 40.60 40.25 40.60 0.30 0.74% 40.50 9 40.60 175 11.22
2020-06-09 3702 2994000 1841 121194450 40.60 40.60 40.05 40.45 0.15 -0.37% 40.45 27 40.50 2 11.17
2020-06-10 3702 2987000 1437 121239750 40.45 40.75 40.30 40.65 0.20 0.49% 40.65 65 40.70 29 11.23
2020-06-11 3702 4225000 2303 169505600 40.40 40.55 39.95 39.95 0.70 -1.72% 39.95 252 40.00 28 11.04
2020-06-12 3702 4237000 1989 166424500 39.30 39.50 38.90 39.30 0.65 -1.63% 39.30 199 39.40 13 10.86
2020-06-15 3702 4498000 2427 175415200 39.30 39.35 38.65 38.80 0.50 -1.27% 38.80 23 38.90 22 10.72
2020-06-16 3702 2837000 1779 110816750 39.00 39.25 38.90 39.00 0.20 0.52% 39.00 68 39.10 11 10.77
2020-06-17 3702 2467521 1751 96404769 39.05 39.25 39.00 39.00 0.00 0% 39.00 422 39.15 18 10.77
2020-06-18 3702 3529548 1621 137806772 39.05 39.20 38.95 39.00 0.00 0% 39.00 174 39.05 14 10.77
2020-06-19 3702 9616235 2000 373730303 39.05 39.10 38.80 38.80 0.20 -0.51% 38.80 49 38.85 15 10.72
2020-06-22 3702 2190070 1050 85654074 38.80 39.30 38.70 39.10 0.30 0.77% 39.10 96 39.15 3 10.80
2020-06-23 3702 3373119 1807 132645757 39.50 39.50 39.00 39.30 0.20 0.51% 39.25 129 39.30 68 10.86
2020-06-24 3702 1956024 912 77322632 39.55 39.70 39.45 39.45 0.15 0.38% 39.45 81 39.50 3 10.90
2020-06-29 3702 5166212 2862 201627420 38.95 39.30 38.80 39.10 0.35 -0.89% 39.10 15 39.20 86 10.80
2020-06-30 3702 3831525 1371 150817443 39.30 39.55 39.20 39.25 0.15 0.38% 39.25 28 39.40 2 10.84
2020-07-01 3702 2713970 1301 107879500 39.25 39.95 39.25 39.85 0.60 1.53% 39.80 17 39.85 66 11.01
2020-07-02 3702 4387398 1953 176533360 39.85 40.55 39.80 40.55 0.70 1.76% 40.50 1 40.55 65 11.20
2020-07-03 3702 4816906 2127 196513457 40.55 40.95 40.55 40.80 0.25 0.62% 40.80 343 40.85 14 11.27
2020-07-06 3702 4658982 2048 191227062 40.80 41.25 40.80 41.15 0.35 0.86% 41.10 20 41.15 7 11.37
2020-07-07 3702 4024473 1551 165007446 41.15 41.30 40.80 41.15 0.00 0% 41.05 41 41.15 130 11.37
2020-07-08 3702 4312048 1760 176921218 41.10 41.15 40.90 41.15 0.00 0% 41.10 7 41.15 269 11.37
2020-07-09 3702 4298896 1603 177308564 41.20 41.45 41.10 41.30 0.15 0.36% 41.30 34 41.35 29 11.41
2020-07-13 3702 4679907 1916 195615022 41.45 42.00 41.45 41.80 0.35 1.21% 41.80 49 41.85 17 11.55
2020-07-14 3702 4525325 1807 189368309 41.90 42.00 41.60 41.90 0.10 0.24% 41.85 13 41.90 62 11.57
2020-07-15 3702 5345181 2236 224045439 42.00 42.00 41.70 42.00 0.10 0.24% 41.95 5 42.00 462 11.60
2020-07-16 3702 6592447 2692 278127959 42.10 42.40 41.85 42.30 0.30 0.71% 42.30 327 42.35 69 11.69
2020-07-17 3702 12034024 6143 521193434 42.60 43.70 42.55 43.25 0.95 2.25% 43.20 108 43.25 18 11.95
2020-07-20 3702 8985941 3822 391622145 43.50 43.80 43.35 43.80 0.55 1.27% 43.80 37 43.85 165 12.10
2020-07-21 3702 7185855 3305 315904067 43.80 44.30 43.45 44.15 0.35 0.8% 44.15 11 44.20 61 12.20
2020-07-22 3702 9041672 3552 400346315 44.00 44.50 43.85 44.50 0.35 0.79% 44.50 29 44.55 328 12.29
2020-07-23 3702 8225304 3300 365168858 44.35 44.60 44.00 44.50 0.00 0% 44.50 150 44.55 268 12.29
2020-07-27 3702 8891475 4607 391500729 44.50 44.80 43.40 44.25 0.25 -0.56% 44.05 1 44.25 85 12.22
2020-07-28 3702 9577648 3763 417632509 43.80 44.00 43.20 43.60 0.65 -1.47% 43.50 2 43.65 24 12.04
2020-07-29 3702 8539926 2838 371876814 43.90 43.90 43.15 43.60 0.00 0% 43.50 2 43.60 45 12.04
2020-07-30 3702 7986037 3573 345957496 43.35 43.50 43.10 43.50 0.10 -0.23% 43.45 82 43.50 337 12.02
2020-07-31 3702 15397177 5275 616879080 40.30 40.30 39.65 39.90 0.00 -8.28% 39.90 10 39.95 3 11.02
2020-08-03 3702 5842059 2872 232135315 40.00 40.25 39.45 39.50 0.40 -1% 39.50 133 39.60 11 10.91
2020-08-04 3702 5283372 2439 210459009 39.75 40.25 39.50 40.15 0.65 1.65% 40.15 7 40.20 155 11.09
2020-08-05 3702 5542533 3051 222261231 40.40 40.45 39.85 40.25 0.10 0.25% 40.25 19 40.30 11 11.12
2020-08-06 3702 3082215 1484 123940438 40.25 40.60 40.05 40.25 0.00 0% 40.20 31 40.25 324 11.12
2020-08-07 3702 3026651 1954 121302474 40.30 40.50 39.90 39.95 0.30 -0.75% 39.95 4 40.00 636 11.04
2020-08-11 3702 4544541 2170 183193850 40.30 40.45 40.10 40.35 0.35 1% 40.30 153 40.35 7 11.15
2020-08-12 3702 3350032 1595 135130879 40.45 40.60 40.00 40.60 0.25 0.62% 40.50 4 40.60 155 11.22
2020-08-13 3702 2967875 1644 120204070 40.80 40.85 40.30 40.50 0.10 -0.25% 40.50 19 40.55 41 11.19
2020-08-14 3702 2018836 1200 81634577 40.25 40.60 40.15 40.55 0.05 0.12% 40.50 110 40.55 43 10.45
2020-08-17 3702 2527103 1342 102782717 40.70 40.80 40.50 40.70 0.15 0.37% 40.70 51 40.75 56 10.49
2020-08-18 3702 1926642 1141 78250757 40.85 40.85 40.40 40.55 0.15 -0.37% 40.55 95 40.65 6 10.45
2020-08-19 3702 5588125 3219 230548725 40.90 41.70 40.85 41.00 0.45 1.11% 41.00 388 41.05 2 10.57
2020-08-20 3702 6249389 3294 250503256 41.00 41.00 39.50 40.10 0.90 -2.2% 40.10 24 40.15 95 10.34
2020-08-21 3702 3421958 1898 138212238 40.40 40.70 40.10 40.30 0.20 0.5% 40.30 30 40.35 3 10.39
2020-08-24 3702 3029076 1581 123394585 40.55 41.10 40.35 41.00 0.70 1.74% 41.00 50 41.05 16 10.57
2020-08-25 3702 4013284 2314 166516672 41.50 41.80 41.30 41.50 0.50 1.22% 41.45 48 41.50 3 10.70
2020-08-26 3702 2366284 1401 97769049 41.50 41.55 41.10 41.55 0.05 0.12% 41.45 1 41.55 12 10.71
2020-08-27 3702 2558496 1385 105812641 41.55 41.60 41.10 41.50 0.05 -0.12% 41.40 5 41.50 64 10.70
2020-08-28 3702 1932300 1125 79726654 41.35 41.45 41.10 41.45 0.05 -0.12% 41.40 16 41.45 48 10.68
2020-08-31 3702 6753009 2058 278969749 41.60 41.65 41.10 41.10 0.35 -0.84% 41.10 89 41.15 150 10.59
2020-09-01 3702 4097816 1634 165837984 41.10 41.20 40.25 40.35 0.75 -1.82% 40.35 151 40.40 1 10.40
2020-09-02 3702 1757891 899 71376852 40.40 40.80 40.40 40.80 0.45 1.12% 40.75 19 40.80 60 10.52
2020-09-03 3702 2632652 1688 106979141 40.90 40.95 40.40 40.45 0.35 -0.86% 40.45 26 40.50 90 10.43
2020-09-04 3702 5963608 2310 239111100 40.25 40.40 39.95 40.40 0.05 -0.12% 40.35 1 40.40 231 10.41
2020-09-07 3702 3128163 1197 125393466 40.30 40.30 40.00 40.10 0.30 -0.74% 40.10 17 40.15 25 10.34
2020-09-10 3702 1879656 1054 75288774 40.35 40.35 40.00 40.15 0.15 0.12% 40.10 9 40.15 24 10.35
2020-09-11 3702 2749314 1629 109811610 40.20 40.25 39.80 40.00 0.15 -0.37% 39.95 9 40.00 115 10.31
2020-09-14 3702 2965211 1387 118938490 40.10 40.45 39.95 39.95 0.05 -0.12% 39.95 182 40.00 16 10.30
2020-09-16 3702 2336796 1163 93339643 40.05 40.10 39.85 39.90 0.05 -0.13% 39.90 30 39.95 26 10.28
2020-09-17 3702 2736633 1586 108816981 39.95 39.95 39.65 39.80 0.10 -0.25% 39.80 5 39.85 31 10.26
2020-09-18 3702 3317102 904 131695547 39.70 39.90 39.50 39.80 0.00 0% 39.80 88 39.85 5 10.26
2020-09-22 3702 5042235 2227 195629836 39.05 39.05 38.70 38.75 0.40 -2.64% 38.75 7 38.80 35 9.99
2020-09-24 3702 9225210 3987 349803580 38.35 38.35 37.60 37.75 0.80 -2.58% 37.75 239 37.80 160 9.73
2020-09-25 3702 8823793 3278 333797610 37.75 38.20 37.60 37.95 0.20 0.53% 37.90 47 37.95 3 9.78
2020-09-29 3702 1614578 745 62439472 38.75 38.85 38.55 38.65 0.05 1.84% 38.65 15 38.75 6 9.96
2020-09-30 3702 2520395 1304 98117319 38.90 39.05 38.70 38.90 0.25 0.65% 38.90 21 38.95 17 10.03
2020-10-06 3702 2263946 1129 88829657 38.80 39.35 38.80 39.35 0.70 1.16% 39.25 26 39.35 100 10.14
2020-10-08 3702 2673555 1573 106024816 39.55 39.75 39.35 39.75 0.45 1.02% 39.70 4 39.75 81 10.24
2020-10-12 3702 2436000 1247 96795800 39.75 39.90 39.50 39.70 0.05 -0.13% 39.60 13 39.70 19 10.23
2020-10-13 3702 1566813 779 61944109 39.70 39.70 39.30 39.65 0.05 -0.13% 39.60 8 39.65 22 10.22
2020-10-14 3702 2069969 1159 81715220 39.80 39.85 39.35 39.35 0.30 -0.76% 39.35 34 39.40 1 10.14
2020-10-15 3702 1552283 757 61065163 39.30 39.50 39.20 39.30 0.05 -0.13% 39.30 159 39.50 32 10.13
2020-10-16 3702 1859398 863 73319974 39.20 39.60 39.20 39.45 0.15 0.38% 39.35 74 39.45 24 10.17
2020-10-20 3702 2697439 1502 105655523 39.05 39.40 39.05 39.15 0.10 -0.76% 39.15 11 39.25 2 10.09
2020-10-21 3702 3430781 1787 134776668 39.50 39.60 39.10 39.15 0.00 0% 39.15 29 39.25 9 10.09
2020-10-22 3702 7837960 1942 308722117 39.10 39.70 39.05 39.45 0.30 0.77% 39.40 294 39.45 38 10.17
2020-10-23 3702 2289580 1434 89777435 39.35 39.50 39.10 39.20 0.25 -0.63% 39.15 28 39.20 2 10.10
2020-10-26 3702 1889333 1252 74445257 39.20 39.50 39.20 39.40 0.20 0.51% 39.35 41 39.40 1 10.15
2020-10-27 3702 1985726 1009 78465871 39.25 39.75 39.20 39.50 0.10 0.25% 39.50 11 39.60 6 10.18
2020-10-28 3702 4219080 1557 166773392 39.10 39.70 39.10 39.65 0.15 0.38% 39.55 5 39.65 85 10.22
2020-10-29 3702 4101924 2026 160463792 39.15 39.40 38.90 39.00 0.65 -1.64% 39.00 302 39.05 2 10.05
2020-10-30 3702 3895577 1514 151873072 39.00 39.25 38.80 38.80 0.20 -0.51% 38.80 158 38.90 12 10.00
2020-11-02 3702 2205270 1159 85892542 39.05 39.10 38.80 38.85 0.05 0.13% 38.85 12 38.90 2 10.01
2020-11-03 3702 2170529 1059 84962148 39.20 39.25 39.00 39.10 0.25 0.64% 39.10 40 39.20 3 10.08
2020-11-04 3702 1683579 923 65824005 39.00 39.35 38.95 39.20 0.10 0.26% 39.20 6 39.25 15 10.10
2020-11-05 3702 1349702 865 52962311 39.20 39.35 39.10 39.25 0.05 0.13% 39.25 20 39.30 3 10.12
2020-11-06 3702 1292788 735 50901356 39.35 39.45 39.25 39.40 0.15 0.38% 39.35 19 39.40 46 10.15
2020-11-09 3702 2938699 1594 116581477 39.55 39.80 39.45 39.80 0.40 1.02% 39.75 2 39.80 84 10.26
2020-11-10 3702 3409269 1532 136299074 39.80 40.10 39.70 40.00 0.20 0.5% 39.95 23 40.00 9 10.31
2020-11-11 3702 3420224 1920 137289311 40.10 40.25 39.90 40.25 0.25 0.63% 40.20 1 40.25 185 10.37
2020-11-12 3702 2418827 1397 97303169 40.25 40.30 40.00 40.30 0.05 0.12% 40.15 2 40.30 89 10.39
2020-11-13 3702 2309171 1476 92757854 40.30 40.30 40.00 40.05 0.25 -0.62% 40.05 75 40.10 3 10.32
2020-11-16 3702 3333203 2148 134296217 40.10 40.45 40.10 40.30 0.25 0.62% 40.30 135 40.35 19 10.39
2020-11-18 3702 3117632 1490 126094521 40.60 40.65 40.25 40.50 0.15 0.5% 40.45 9 40.50 29 9.78
2020-11-19 3702 3093828 1394 124997754 40.45 40.60 40.30 40.30 0.20 -0.49% 40.30 9 40.35 63 9.73
2020-11-23 3702 3236252 1612 130251455 40.15 40.45 40.10 40.15 0.10 -0.37% 40.15 92 40.20 31 9.70
2020-11-24 3702 3289735 1558 132104484 40.30 40.40 40.05 40.10 0.05 -0.12% 40.10 94 40.15 23 9.69
2020-11-25 3702 5049984 2767 202278522 40.20 40.25 39.90 40.00 0.10 -0.25% 40.00 103 40.05 10 9.66
2020-11-26 3702 7024049 3598 282961840 40.35 40.55 40.05 40.35 0.35 0.88% 40.30 7 40.35 13 9.75
2020-11-27 3702 7886137 2792 319417274 40.45 40.70 40.35 40.65 0.30 0.74% 40.65 459 40.70 256 9.82
2020-11-30 3702 27511581 7794 1160151220 41.80 42.70 41.05 42.65 2.00 4.92% 42.45 180 42.65 67 10.30
2020-12-01 3702 13548276 6227 568397660 42.65 42.65 41.70 41.80 0.85 -1.99% 41.80 27 41.85 34 10.10
2020-12-02 3702 10827682 4371 449119085 41.85 41.95 41.25 41.60 0.20 -0.48% 41.60 18 41.65 43 10.05
2020-12-04 3702 7031044 3443 292518148 41.50 41.85 41.35 41.75 0.45 0.36% 41.70 14 41.75 51 10.08
2020-12-07 3702 6302615 3098 262971358 41.95 42.05 41.50 41.90 0.15 0.36% 41.80 3 41.95 252 10.12
2020-12-11 3702 5957612 2553 251511296 42.40 42.50 41.95 42.40 0.20 1.19% 42.40 3 42.45 92 10.24
2020-12-16 3702 4821392 3052 205126559 42.30 42.80 42.15 42.80 0.75 0.94% 42.75 13 42.80 177 10.34
2020-12-18 3702 5051215 1532 213212934 42.20 42.55 42.05 42.15 0.15 -1.52% 42.15 385 42.25 17 10.18
2020-12-21 3702 3370206 1278 142328318 42.15 42.50 41.85 42.45 0.30 0.71% 42.40 9 42.45 53 10.25
2020-12-22 3702 2911918 1181 122725131 42.45 42.45 42.00 42.00 0.45 -1.06% 42.00 227 42.05 8 10.14
2020-12-25 3702 2722001 1512 115532179 42.30 42.55 42.30 42.55 0.25 1.31% 42.50 35 42.55 111 10.28
2020-12-28 3702 2986011 1620 127829787 42.75 42.95 42.70 42.75 0.20 0.47% 42.75 6 42.80 27 10.33
2020-12-29 3702 1826202 997 78097114 42.95 43.00 42.55 42.85 0.10 0.23% 42.80 8 42.85 12 10.35
2020-12-30 3702 3726863 2133 159270119 42.70 42.85 42.55 42.85 0.00 0% 42.80 27 42.85 61 10.35