東元(1504)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　26.60
0
0%		26.75
0.15
0.56%		 　26.65
-0.1
-0.37%		26.60
-0.05
-0.19%		26.10
-0.5
-1.88%		26.10
0
0%		25.80
-0.3
-1.15%		 　26.00
0.2
0.78%		26.15
0.15
0.58%		26.35
0.2
0.76%		26.55
0.2
0.76%		26.85
0.3
1.13%		 　26.90
0.05
0.19%		 　　　　　　　　26.40
-0.5
-1.86%		27.05
0.65
2.46%		26.46
2 月 　27.10
0.05
0.18%		26.90
-0.2
-0.74%		26.95
0.05
0.19%		27.00
0.05
0.19%		26.90
-0.1
-0.37%		 　26.65
-0.25
-0.93%		26.80
0.15
0.56%		26.95
0.15
0.56%		27.35
0.4
1.48%		27.70
0.35
1.28%		 　27.85
0.15
0.54%		27.55
-0.3
-1.08%		27.35
-0.2
-0.73%		27.20
-0.15
-0.55%		27.05
-0.15
-0.55%		 　26.95
-0.1
-0.37%		26.80
-0.15
-0.56%		26.85
0.05
0.19%		26.75
-0.1
-0.37%		 27.05
3 月　26.80
0.05
0.19%		26.95
0.15
0.56%		26.90
-0.05
-0.19%		27.10
0.2
0.74%		26.70
-0.4
-1.48%		 　26.00
-0.7
-2.62%		26.20
0.2
0.77%		25.50
-0.7
-2.67%		24.80
-0.7
-2.75%		24.65
-0.15
-0.6%		 　24.50
-0.15
-0.61%		24.80
0.3
1.22%		25.00
0.2
0.81%		24.10
-0.9
-3.6%		25.60
1.5
6.22%		 　23.80
-1.8
-7.03%		23.00
-0.8
-3.36%		24.10
1.1
4.78%		24.65
0.55
2.28%		23.50
-1.15
-4.67%		 　23.60
0.1
0.43%		24.10
0.5
2.12%		25.01
4 月24.00
-0.1
-0.41%		 　　　23.80
-0.2
-0.83%		23.70
-0.1
-0.42%		23.90
0.2
0.84%		23.95
0.05
0.21%		26.05
2.1
8.77%		 　26.10
0.05
0.19%		26.55
0.45
1.72%		26.00
-0.55
-2.07%		25.55
-0.45
-1.73%		25.80
0.25
0.98%		 　26.00
0.2
0.78%		26.00
0
0%		25.90
-0.1
-0.38%		26.00
0.1
0.39%		25.95
-0.05
-0.19%		 　26.60
0.65
2.5%		26.80
0.2
0.75%		26.70
-0.1
-0.37%		26.85
0.15
0.56%		 25.66
5 月　　　26.85
0
0%		27.00
0.15
0.56%		26.90
-0.1
-0.37%		 26.45
-0.45
-1.67%		 　26.90
0.45
1.7%		26.90
0
0%		26.90
0
0%		26.90
0
0%		26.95
0.05
0.19%		 　27.05
0.1
0.37%		27.00
-0.05
-0.18%		27.10
0.1
0.37%		27.25
0.15
0.55%		28.15
0.9
3.3%		 　28.15
0
0%		28.15
0
0%		28.40
0.25
0.89%		28.40
0
0%		28.20
-0.2
-0.7%		 27.37
6 月28.05
-0.15
-0.53%		27.90
-0.15
-0.53%		28.10
0.2
0.72%		28.10
0
0%		28.10
0
0%		 　28.40
0.3
1.07%		28.35
-0.05
-0.18%		28.65
0.3
1.06%		27.25
-1.4
-4.89%		27.10
-0.15
-0.55%		 　26.90
-0.2
-0.74%		27.15
0.25
0.93%		27.05
-0.1
-0.37%		27.05
0
0%		27.10
0.05
0.18%		 　27.05
-0.05
-0.18%		26.85
-0.2
-0.74%		26.95
0.1
0.37%		 　　　27.05
0.1
0.37%		27.05
0
0%		 27.46
7 月27.00
-0.05
-0.18%		26.80
-0.2
-0.74%		26.60
-0.2
-0.75%		 　26.65
0.05
0.19%		26.65
0
0%		27.15
0.5
1.88%		26.95
-0.2
-0.74%		 　　27.00
0.05
0.19%		26.90
-0.1
-0.37%		27.05
0.15
0.56%		27.55
0.5
1.85%		27.45
-0.1
-0.36%		 　28.30
0.85
3.1%		28.15
-0.15
-0.53%		28.40
0.25
0.89%		28.15
-0.25
-0.88%		 　　27.95
-0.2
-0.71%		28.15
0.2
0.72%		27.60
-0.55
-1.95%		27.80
0.2
0.72%		27.20
-0.6
-2.16%		27.41
8 月 　27.50
0.3
1.1%		27.65
0.15
0.55%		28.25
0.6
2.17%		28.35
0.1
0.35%		28.50
0.15
0.53%		 　　28.10
-0.4
-1.4%		28.15
0.05
0.18%		29.10
0.95
3.37%		28.75
-0.35
-1.2%		 　28.90
0.15
0.52%		30.05
1.15
3.98%		29.50
-0.55
-1.83%		29.40
-0.1
-0.34%		29.85
0.45
1.53%		 　29.65
-0.2
-0.67%		29.65
0
0%		29.70
0.05
0.17%		29.55
-0.15
-0.51%		29.30
-0.25
-0.85%		 29.30
0
0%		28.92
9 月29.55
0.25
0.85%		29.75
0.2
0.68%		30.15
0.4
1.34%		29.85
-0.3
-1%		 　30.35
0.5
1.68%		 　29.95
-0.4
-1.32%		29.75
-0.2
-0.67%		 　29.70
-0.05
-0.17%		 29.80
0.1
0.34%		30.70
0.9
3.02%		30.65
-0.05
-0.16%		 　　30.20
-0.45
-1.47%		 29.65
-0.55
-1.82%		30.00
0.35
1.18%		 　　29.85
-0.15
-0.5%		29.85
0
0%		 29.97
10 月　　　　　29.95
0.1
0.34%		 29.75
-0.2
-0.67%		 　　30.00
0.25
0.84%		29.90
-0.1
-0.33%		29.85
-0.05
-0.17%		29.85
0
0%		29.95
0.1
0.34%		 　　30.00
0.05
0.17%		30.10
0.1
0.33%		30.00
-0.1
-0.33%		30.55
0.55
1.83%		 　30.50
-0.05
-0.16%		30.10
-0.4
-1.31%		30.10
0
0%		29.95
-0.15
-0.5%		29.90
-0.05
-0.17%		 30.02
11 月　29.80
-0.1
-0.33%		29.95
0.15
0.5%		29.95
0
0%		29.95
0
0%		30.15
0.2
0.67%		 　30.25
0.1
0.33%		30.00
-0.25
-0.83%		30.25
0.25
0.83%		30.00
-0.25
-0.83%		30.00
0
0%		 　30.45
0.45
1.5%		 30.00
-0.45
-1.48%		29.90
-0.1
-0.33%		 　　29.80
-0.1
-0.33%		29.60
-0.2
-0.67%		30.05
0.45
1.52%		30.00
-0.05
-0.17%		30.40
0.4
1.33%		 　29.55
-0.85
-2.8%		 29.99
12 月29.55
0
0%		29.15
-0.4
-1.35%		 29.45
0.3
1.03%		 　29.20
-0.25
-0.85%		 　　28.00
-1.2
-4.11%		 　　　28.05
0.05
0.18%		 27.45
-0.6
-2.14%		 　27.75
0.3
1.09%		27.40
-0.35
-1.26%		 　27.60
0.2
0.73%		 　27.45
-0.15
-0.54%		27.30
-0.15
-0.55%		27.95
0.65
2.38%		　28.15

說明:最高漲幅:8.77%最低跌幅:-7.03% 最高價:30.70最低價:23.00平均價:27.76,灰色底表示週末,漲131天(36.6)元,跌129天(-40.05)元,平盤29天
9%=1,6%=1,5%=1,4%=1,3%=7,2%=17,1%=58,0%=74,-0%=2,-1%=2,-2%=3,-3%=7,-4%=14,-5%=39,-6%=62,

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 1504 3459258 1126 92157658 26.25 27.10 26.25 26.60 0.40 0% 26.60 47 26.65 51 15.83
2020-01-03 1504 2601422 997 69332079 26.60 26.75 26.55 26.75 0.15 0.56% 26.70 230 26.75 7 15.92
2020-01-06 1504 2798836 871 74652037 26.50 26.80 26.45 26.65 0.10 -0.37% 26.65 280 26.70 184 15.86
2020-01-07 1504 2729797 1638 72461171 26.70 26.70 26.45 26.60 0.05 -0.19% 26.55 127 26.60 282 15.83
2020-01-08 1504 6245293 2267 163355994 26.30 26.35 26.00 26.10 0.50 -1.88% 26.10 271 26.15 1264 15.54
2020-01-09 1504 7852454 1172 204250873 26.05 26.10 25.95 26.10 0.00 0% 26.05 412 26.10 9 15.54
2020-01-10 1504 5505855 1350 142921918 26.10 26.15 25.75 25.80 0.30 -1.15% 25.80 217 25.85 217 15.36
2020-01-13 1504 6015827 3530 156497852 25.90 26.10 25.85 26.00 0.20 0.78% 26.00 473 26.05 4 15.48
2020-01-14 1504 4718060 871 122995660 26.00 26.25 25.95 26.15 0.15 0.58% 26.10 161 26.15 92 15.57
2020-01-15 1504 3059347 1276 80796985 26.25 26.55 26.20 26.35 0.20 0.76% 26.35 89 26.40 32 15.68
2020-01-16 1504 2593925 756 69075615 26.50 26.75 26.40 26.55 0.20 0.76% 26.50 18 26.55 113 15.80
2020-01-17 1504 4091803 1264 110193882 26.55 27.10 26.55 26.85 0.30 1.13% 26.85 49 26.90 2 15.98
2020-01-20 1504 2390531 877 64543196 26.85 27.15 26.85 26.90 0.05 0.19% 26.85 133 26.90 119 16.01
2020-01-30 1504 10755284 3072 284253034 26.00 26.75 26.00 26.40 0.50 -1.86% 26.40 55 26.45 26 15.71
2020-01-31 1504 9049005 2109 243552126 26.30 27.05 26.30 27.05 0.65 2.46% 26.90 34 27.05 213 16.10
2020-02-03 1504 4069075 1393 109207825 26.70 27.10 26.50 27.10 0.05 0.18% 27.05 21 27.10 79 16.13
2020-02-04 1504 2755154 1051 74049280 27.10 27.10 26.70 26.90 0.20 -0.74% 26.90 104 26.95 16 16.01
2020-02-05 1504 1694577 788 45611317 26.90 27.00 26.80 26.95 0.05 0.19% 26.90 67 26.95 69 16.04
2020-02-06 1504 1276971 397 34415207 26.85 27.05 26.85 27.00 0.05 0.19% 26.95 71 27.00 179 16.07
2020-02-07 1504 3503378 821 94021071 26.80 26.95 26.75 26.90 0.10 -0.37% 26.85 131 26.90 8 16.01
2020-02-10 1504 2935984 852 78041020 26.60 26.70 26.40 26.65 0.25 -0.93% 26.65 89 26.70 9 15.86
2020-02-11 1504 1717810 745 46093816 26.65 26.95 26.65 26.80 0.15 0.56% 26.80 59 26.85 72 15.95
2020-02-12 1504 2212775 1177 59549449 26.95 27.00 26.85 26.95 0.15 0.56% 26.90 3 26.95 203 16.04
2020-02-13 1504 6056000 2198 164462000 27.00 27.40 26.90 27.35 0.40 1.48% 27.15 37 27.35 323 16.28
2020-02-14 1504 6348367 2413 175936015 27.55 27.90 27.55 27.70 0.35 1.28% 27.70 38 27.75 2 16.49
2020-02-17 1504 1697001 929 47092779 27.80 27.90 27.50 27.85 0.15 0.54% 27.80 53 27.85 158 16.58
2020-02-18 1504 2154148 945 59302917 27.75 27.75 27.35 27.55 0.30 -1.08% 27.55 7 27.60 92 16.40
2020-02-19 1504 1947000 945 53336900 27.55 27.55 27.30 27.35 0.20 -0.73% 27.35 22 27.40 103 16.28
2020-02-20 1504 2072514 930 56448725 27.40 27.50 27.10 27.20 0.15 -0.55% 27.20 76 27.25 13 16.19
2020-02-21 1504 1807000 849 48989100 27.20 27.30 27.05 27.05 0.15 -0.55% 27.05 123 27.10 12 16.10
2020-02-24 1504 2827000 1214 76234950 27.00 27.10 26.85 26.95 0.10 -0.37% 26.95 8 27.00 117 16.04
2020-02-25 1504 5615827 1998 150196766 26.80 26.90 26.65 26.80 0.15 -0.56% 26.80 6 26.85 30 15.95
2020-02-26 1504 4196000 1421 112013950 26.70 26.85 26.55 26.85 0.05 0.19% 26.75 146 26.85 140 15.98
2020-02-27 1504 4225530 1099 113250113 26.90 26.90 26.75 26.75 0.10 -0.37% 26.75 117 26.80 20 15.92
2020-03-02 1504 6002068 1861 160810349 26.70 27.05 26.55 26.80 0.05 0.19% 26.80 223 26.90 9 15.95
2020-03-03 1504 4317000 1465 116788600 27.00 27.20 26.95 26.95 0.15 0.56% 26.95 313 27.00 34 16.04
2020-03-04 1504 2711688 1097 73006995 26.95 27.15 26.85 26.90 0.05 -0.19% 26.90 382 26.95 29 16.01
2020-03-05 1504 2662885 1370 71979316 27.00 27.10 27.00 27.10 0.20 0.74% 27.10 186 27.15 104 16.13
2020-03-06 1504 4941000 1429 132970600 27.00 27.10 26.70 26.70 0.40 -1.48% 26.70 52 26.80 24 15.89
2020-03-09 1504 3606343 1272 94006042 26.50 26.60 25.85 26.00 0.70 -2.62% 26.00 387 26.05 68 15.48
2020-03-10 1504 10572120 1963 273818217 25.80 26.25 25.55 26.20 0.20 0.77% 26.20 1497 26.25 81 15.60
2020-03-11 1504 12976061 3197 332915945 26.00 26.15 25.35 25.50 0.70 -2.67% 25.50 1226 25.55 36 15.18
2020-03-12 1504 14419218 2464 357764746 25.00 25.10 24.55 24.80 0.70 -2.75% 24.80 1927 24.90 23 14.76
2020-03-13 1504 11254000 2637 273382850 23.60 24.85 23.60 24.65 0.15 -0.6% 24.65 182 24.70 11 14.67
2020-03-16 1504 9685553 2281 238160854 24.20 24.85 24.20 24.50 0.15 -0.61% 24.50 158 24.55 14 14.58
2020-03-17 1504 11115920 2327 276591823 23.70 25.05 23.70 24.80 0.30 1.22% 24.80 722 24.85 5 14.76
2020-03-18 1504 8387555 2676 208360320 24.70 25.05 24.65 25.00 0.20 0.81% 25.00 42 25.05 140 14.88
2020-03-19 1504 9453475 3133 229197595 24.30 24.55 24.10 24.10 0.90 -3.6% 24.10 596 24.15 17 14.35
2020-03-20 1504 10495000 3325 262298942 24.30 26.00 24.25 25.60 1.50 6.22% 25.60 1054 25.65 7 15.42
2020-03-23 1504 5979088 2256 141395255 24.40 24.40 23.15 23.80 1.80 -7.03% 23.80 209 23.85 20 14.34
2020-03-24 1504 10102675 3363 243146549 24.05 24.55 23.00 23.00 0.80 -3.36% 23.00 771 23.10 1 13.86
2020-03-25 1504 6862992 2913 164431485 23.65 24.45 23.50 24.10 1.10 4.78% 24.05 16 24.10 123 14.52
2020-03-26 1504 7735576 3241 190701401 24.15 25.10 24.00 24.65 0.55 2.28% 24.65 347 24.80 2 14.85
2020-03-27 1504 6496691 3355 155943942 24.35 24.50 23.50 23.50 1.15 -4.67% 23.50 93 23.55 2 14.16
2020-03-30 1504 2665143 1320 63208307 23.40 23.95 23.30 23.60 0.10 0.43% 23.60 33 23.70 18 14.22
2020-03-31 1504 4983880 2496 120055055 23.60 24.20 23.60 24.10 0.50 2.12% 23.95 2 24.10 447 14.52
2020-04-01 1504 6787404 2797 163348180 24.05 24.25 23.60 24.00 0.10 -0.41% 24.00 146 24.05 2 14.46
2020-04-06 1504 2736556 2278 65502315 24.05 24.25 23.80 23.80 0.20 -0.83% 23.80 18 23.85 2 14.34
2020-04-07 1504 3303475 2311 79178040 24.15 24.20 23.70 23.70 0.10 -0.42% 23.70 14 23.95 14 14.28
2020-04-08 1504 2734289 1668 65691486 23.85 24.15 23.85 23.90 0.20 0.84% 23.90 269 23.95 5 14.40
2020-04-09 1504 1975097 1337 47519513 24.00 24.15 23.95 23.95 0.05 0.21% 23.95 67 24.05 7 14.43
2020-04-10 1504 7299816 2843 186286567 24.05 26.20 24.05 26.05 2.10 8.77% 26.05 2 26.10 17 15.69
2020-04-13 1504 4780995 2635 124821939 26.05 26.55 25.80 26.10 0.05 0.19% 26.10 54 26.15 23 15.72
2020-04-14 1504 5149960 2717 135858081 26.05 26.70 26.05 26.55 0.45 1.72% 26.55 244 26.60 40 15.99
2020-04-15 1504 5603205 3214 147093792 26.50 26.65 26.00 26.00 0.55 -2.07% 26.00 116 26.10 7 15.66
2020-04-16 1504 5236347 2342 134083548 25.75 25.85 25.45 25.55 0.45 -1.73% 25.55 126 25.60 28 15.39
2020-04-17 1504 4064150 1719 104817194 25.65 26.20 25.60 25.80 0.25 0.98% 25.80 557 25.85 48 15.54
2020-04-20 1504 3188264 1786 83045124 25.80 26.20 25.75 26.00 0.20 0.78% 26.00 157 26.05 41 15.66
2020-04-21 1504 4247419 1960 110351376 26.00 26.10 25.85 26.00 0.00 0% 26.00 162 26.05 7 15.66
2020-04-22 1504 3840016 1443 99580808 25.80 26.10 25.80 25.90 0.10 -0.38% 25.90 117 25.95 14 15.60
2020-04-23 1504 2736970 1040 71137370 25.90 26.25 25.90 26.00 0.10 0.39% 25.95 208 26.00 6 15.66
2020-04-24 1504 2387004 1163 62070640 26.05 26.15 25.90 25.95 0.05 -0.19% 25.95 246 26.00 35 15.63
2020-04-27 1504 2886784 1389 76497228 26.10 26.80 26.10 26.60 0.65 2.5% 26.60 275 26.65 2 16.02
2020-04-28 1504 2931719 1141 78749053 26.50 27.05 26.50 26.80 0.20 0.75% 26.80 249 26.85 2 16.14
2020-04-29 1504 1780905 1082 47862466 27.00 27.05 26.70 26.70 0.10 -0.37% 26.70 138 26.80 1 16.08
2020-04-30 1504 4849015 1214 130492694 26.85 27.10 26.80 26.85 0.15 0.56% 26.85 176 26.90 8 16.17
2020-05-04 1504 1920432 1028 51133728 26.65 26.90 26.20 26.85 0.00 0% 26.85 162 26.90 12 16.17
2020-05-05 1504 2559124 1069 69096418 26.90 27.10 26.85 27.00 0.15 0.56% 27.00 15 27.05 7 16.27
2020-05-06 1504 3162000 1553 85603350 27.15 27.40 26.90 26.90 0.10 -0.37% 26.90 103 27.00 1 16.20
2020-05-08 1504 1977172 1404 52435481 27.05 27.10 26.30 26.45 0.50 -1.67% 26.45 75 26.50 13 15.93
2020-05-11 1504 2343943 1178 63142563 26.65 27.20 26.50 26.90 0.45 1.7% 26.90 263 26.95 1 17.13
2020-05-12 1504 3454000 1672 93081550 26.90 27.20 26.70 26.90 0.00 0% 26.90 48 26.95 4 17.13
2020-05-13 1504 2670000 1101 71923650 26.90 27.00 26.85 26.90 0.00 0% 26.90 712 27.00 146 17.13
2020-05-14 1504 1299000 730 34975650 26.90 27.10 26.85 26.90 0.00 0% 26.90 171 26.95 13 17.13
2020-05-15 1504 2284000 1086 61581850 26.95 27.10 26.80 26.95 0.05 0.19% 26.95 73 27.00 5 17.17
2020-05-18 1504 1850981 1050 50214471 27.00 27.35 26.90 27.05 0.10 0.37% 27.00 19 27.05 11 17.23
2020-05-19 1504 1230000 824 33278300 27.20 27.25 26.75 27.00 0.05 -0.18% 27.00 80 27.05 11 17.20
2020-05-20 1504 3189000 1901 86432250 27.20 27.25 27.00 27.10 0.10 0.37% 27.10 100 27.15 8 17.26
2020-05-21 1504 1777000 1124 48289350 27.10 27.40 27.00 27.25 0.15 0.55% 27.25 5 27.30 52 17.36
2020-05-22 1504 8247000 3202 232465900 27.45 29.40 27.20 28.15 0.90 3.3% 28.15 15 28.20 29 17.93
2020-05-25 1504 2113000 1210 59452150 28.10 28.45 27.80 28.15 0.00 0% 28.15 3 28.20 12 17.93
2020-05-26 1504 3432852 1886 96950320 28.45 28.60 28.15 28.15 0.00 0% 28.15 234 28.20 2 17.93
2020-05-27 1504 3270000 2156 93457100 28.30 28.95 28.25 28.40 0.25 0.89% 28.40 34 28.45 31 18.09
2020-05-28 1504 4142000 1684 118414400 28.45 29.20 28.35 28.40 0.00 0% 28.40 198 28.50 11 18.09
2020-05-29 1504 7865000 871 222190300 28.50 28.50 28.15 28.20 0.20 -0.7% 28.20 2498 28.25 8 17.96
2020-06-01 1504 2339000 1446 65882050 28.25 28.40 27.95 28.05 0.15 -0.53% 28.00 28 28.05 1 17.87
2020-06-02 1504 2172261 945 60848833 28.10 28.15 27.90 27.90 0.15 -0.53% 27.90 51 27.95 2 17.77
2020-06-03 1504 4307000 1745 121330050 28.10 28.35 28.00 28.10 0.20 0.72% 28.10 5 28.20 117 17.90
2020-06-04 1504 1573000 836 44232350 28.15 28.25 28.00 28.10 0.00 0% 28.10 62 28.20 69 17.90
2020-06-05 1504 1682000 891 47339350 28.20 28.20 28.05 28.10 0.00 0% 28.10 125 28.15 10 17.90
2020-06-08 1504 2252000 1215 64127550 28.25 28.95 28.10 28.40 0.30 1.07% 28.40 18 28.50 21 18.09
2020-06-09 1504 3780000 1972 108167100 28.45 29.10 28.15 28.35 0.05 -0.18% 28.30 17 28.35 18 18.06
2020-06-10 1504 3901000 1983 111183700 28.35 28.75 28.20 28.65 0.30 1.06% 28.60 7 28.65 83 18.25
2020-06-11 1504 3146000 1509 86507400 27.65 27.75 27.25 27.25 0.00 -4.89% 27.25 153 27.30 35 17.36
2020-06-12 1504 1380000 631 37407200 27.00 27.25 26.90 27.10 0.15 -0.55% 27.10 73 27.20 7 17.26
2020-06-15 1504 2221000 920 59836900 27.15 27.45 26.85 26.90 0.20 -0.74% 26.90 571 26.95 2 17.13
2020-06-16 1504 1399000 719 37992350 27.00 27.40 26.90 27.15 0.25 0.93% 27.15 5 27.20 2 17.29
2020-06-17 1504 1165238 677 31579601 27.20 27.25 27.05 27.05 0.10 -0.37% 27.05 296 27.15 1 17.23
2020-06-18 1504 1335822 662 36140316 27.05 27.25 27.00 27.05 0.00 0% 27.05 60 27.10 5 17.23
2020-06-19 1504 4271363 776 115655099 27.10 27.20 27.00 27.10 0.05 0.18% 27.10 1219 27.15 56 17.26
2020-06-22 1504 2815330 1796 77190870 27.60 27.75 27.05 27.05 0.05 -0.18% 27.05 16 27.35 4 17.23
2020-06-23 1504 2246731 1355 60866492 27.35 27.50 26.85 26.85 0.20 -0.74% 26.85 65 26.90 4 17.10
2020-06-24 1504 3512742 1407 95022284 26.85 27.25 26.85 26.95 0.10 0.37% 26.95 137 27.00 216 17.17
2020-06-29 1504 1382156 602 37276172 26.90 27.10 26.70 27.05 0.10 0.37% 27.05 272 27.10 37 17.23
2020-06-30 1504 6363871 1475 172697251 27.20 27.35 27.05 27.05 0.00 0% 27.05 332 27.15 26 17.23
2020-07-01 1504 2857661 1555 77728747 27.25 27.40 26.95 27.00 0.05 -0.18% 27.00 167 27.05 2 17.20
2020-07-02 1504 3264540 1598 88093209 27.00 27.15 26.80 26.80 0.20 -0.74% 26.80 99 27.05 6 17.07
2020-07-03 1504 2750283 1413 73509284 27.00 27.10 26.55 26.60 0.20 -0.75% 26.60 92 26.70 178 16.94
2020-07-06 1504 2615708 1346 69939590 26.80 26.95 26.60 26.65 0.05 0.19% 26.65 46 26.70 6 16.97
2020-07-07 1504 4265721 1875 113964041 26.75 26.85 26.60 26.65 0.00 0% 26.65 240 26.70 2 16.97
2020-07-08 1504 5829345 3062 158004489 26.85 27.40 26.75 27.15 0.50 1.88% 27.10 51 27.15 57 17.29
2020-07-09 1504 4486618 2111 121560886 27.40 27.45 26.95 26.95 0.20 -0.74% 26.95 155 27.00 20 17.17
2020-07-13 1504 4814623 1855 129855671 26.80 27.10 26.80 27.00 0.25 0.19% 26.95 4 27.00 278 17.20
2020-07-14 1504 3672749 1375 98861422 26.95 27.05 26.75 26.90 0.10 -0.37% 26.90 69 26.95 1 17.13
2020-07-15 1504 4755551 1738 129286993 27.05 27.35 27.05 27.05 0.15 0.56% 27.05 33 27.20 6 17.23
2020-07-16 1504 4917940 2414 134526944 27.20 27.55 27.05 27.55 0.50 1.85% 27.50 1 27.55 72 17.55
2020-07-17 1504 3671889 2166 101130934 27.45 27.70 27.30 27.45 0.10 -0.36% 27.45 3 27.50 70 17.48
2020-07-20 1504 4464153 2258 125162359 27.60 28.40 27.60 28.30 0.85 3.1% 28.25 19 28.30 77 18.03
2020-07-21 1504 4225689 2721 119296275 28.10 28.50 27.75 28.15 0.15 -0.53% 28.15 33 28.20 10 17.93
2020-07-22 1504 2469643 1027 69761852 28.30 28.40 27.95 28.40 0.25 0.89% 28.25 9 28.40 10 18.09
2020-07-23 1504 1749429 1365 49467217 28.35 28.40 28.15 28.15 0.25 -0.88% 28.15 111 28.20 3 17.93
2020-07-27 1504 4582807 2470 128962496 28.50 28.60 27.80 27.95 0.65 -0.71% 27.95 55 28.05 15 17.80
2020-07-28 1504 3946151 1817 111105937 28.10 28.40 27.95 28.15 0.20 0.72% 28.10 229 28.15 23 17.93
2020-07-29 1504 2356941 1338 65495914 28.05 28.15 27.55 27.60 0.55 -1.95% 27.60 96 27.70 5 17.58
2020-07-30 1504 2285845 1296 63474080 27.80 27.90 27.55 27.80 0.20 0.72% 27.80 145 27.85 2 17.71
2020-07-31 1504 3244765 1127 89061879 27.95 27.95 27.20 27.20 0.60 -2.16% 27.20 20 27.60 1 17.32
2020-08-03 1504 2227105 1274 61560229 27.45 27.80 27.45 27.50 0.30 1.1% 27.50 164 27.65 1 17.52
2020-08-04 1504 1537810 1210 42504773 27.50 27.75 27.45 27.65 0.15 0.55% 27.65 3 27.70 16 17.61
2020-08-05 1504 2973267 1865 83573873 27.65 28.25 27.65 28.25 0.60 2.17% 28.20 49 28.25 15 17.99
2020-08-06 1504 2230916 1656 63106763 28.40 28.40 28.05 28.35 0.10 0.35% 28.30 3 28.35 38 18.06
2020-08-07 1504 2695817 1533 76724677 28.35 28.60 28.20 28.50 0.15 0.53% 28.50 52 28.55 10 18.15
2020-08-11 1504 3383038 1618 96161914 28.55 29.00 28.05 28.10 0.45 -1.4% 28.10 504 28.25 7 17.90
2020-08-12 1504 1564062 893 44199186 28.25 28.45 28.10 28.15 0.05 0.18% 28.15 13 28.30 12 17.93
2020-08-13 1504 4261830 2241 123011468 28.40 29.10 28.35 29.10 0.95 3.37% 29.05 2 29.10 217 18.54
2020-08-14 1504 5693703 3297 160780450 28.35 28.90 27.40 28.75 0.35 -1.2% 28.70 10 28.75 17 18.31
2020-08-17 1504 2749309 1808 79366486 28.80 29.00 28.65 28.90 0.15 0.52% 28.90 21 28.95 2 16.71
2020-08-18 1504 10320714 4190 307256490 28.90 30.20 28.90 30.05 1.15 3.98% 30.00 37 30.05 37 17.37
2020-08-19 1504 4233054 2277 125411388 30.00 30.00 29.30 29.50 0.55 -1.83% 29.50 37 29.55 16 17.05
2020-08-20 1504 5823819 2599 171274707 29.70 30.35 28.80 29.40 0.10 -0.34% 29.30 7 29.40 14 16.99
2020-08-21 1504 2575382 1198 76142279 29.50 29.85 29.20 29.85 0.45 1.53% 29.85 102 29.90 49 17.25
2020-08-24 1504 1939118 895 57572823 29.95 29.95 29.50 29.65 0.20 -0.67% 29.65 26 29.70 103 17.14
2020-08-25 1504 2631592 1340 78331255 29.75 29.90 29.60 29.65 0.00 0% 29.60 19 29.65 3 17.14
2020-08-26 1504 2255273 1198 67165270 29.75 29.90 29.65 29.70 0.05 0.17% 29.65 71 29.70 75 17.17
2020-08-27 1504 3120033 1407 91994255 29.80 29.90 29.30 29.55 0.15 -0.51% 29.50 57 29.55 3 17.08
2020-08-28 1504 2173108 914 63672355 29.40 29.45 29.20 29.30 0.25 -0.85% 29.25 57 29.30 28 16.94
2020-08-31 1504 5208295 1046 152520637 29.30 29.40 29.10 29.30 0.00 0% 29.30 651 29.35 6 16.94
2020-09-01 1504 6425445 2328 190716595 29.50 30.15 29.30 29.55 0.25 0.85% 29.55 50 29.60 10 17.08
2020-09-02 1504 4683166 2391 139459503 29.60 30.00 29.50 29.75 0.20 0.68% 29.75 16 29.80 36 17.20
2020-09-03 1504 4803089 2117 144818770 29.80 30.60 29.80 30.15 0.40 1.34% 30.10 52 30.15 16 17.43
2020-09-04 1504 1786038 1096 53451122 29.70 30.10 29.65 29.85 0.30 -1% 29.85 52 29.90 1 17.25
2020-09-07 1504 4989877 2240 151064504 29.90 30.50 29.85 30.35 0.50 1.68% 30.30 97 30.35 38 17.54
2020-09-10 1504 3125823 1134 93771414 29.75 30.20 29.75 29.95 0.10 -1.32% 29.90 55 29.95 2 17.31
2020-09-11 1504 3732320 1157 111454180 30.00 30.10 29.65 29.75 0.20 -0.67% 29.75 120 29.80 1 17.20
2020-09-14 1504 1289017 727 38493645 30.00 30.00 29.70 29.70 0.05 -0.17% 29.70 30 29.80 1 17.17
2020-09-16 1504 2428911 1261 72665795 29.80 30.05 29.70 29.80 0.10 0.34% 29.80 390 29.85 1 17.23
2020-09-17 1504 6208762 2465 188526359 29.90 30.75 29.85 30.70 0.90 3.02% 30.65 26 30.70 59 17.75
2020-09-18 1504 6201075 2051 190264732 30.40 31.10 30.40 30.65 0.05 -0.16% 30.60 21 30.65 108 17.72
2020-09-22 1504 3834998 1249 116014086 30.50 30.50 29.95 30.20 0.30 -1.47% 30.20 105 30.25 2 17.46
2020-09-24 1504 3931000 1564 116733290 29.90 29.90 29.60 29.65 0.45 -1.82% 29.65 166 29.70 2 17.14
2020-09-25 1504 2511283 934 75172620 29.80 30.15 29.70 30.00 0.35 1.18% 29.95 6 30.00 92 17.34
2020-09-29 1504 1969007 921 59023052 30.15 30.15 29.85 29.85 0.15 -0.5% 29.85 114 29.90 1 17.25
2020-09-30 1504 4060432 1007 121862988 29.95 30.50 29.85 29.85 0.00 0% 29.85 330 29.90 1 17.25
2020-10-06 1504 1354911 696 40570386 30.00 30.05 29.85 29.95 0.05 0.34% 29.90 30 29.95 31 17.31
2020-10-08 1504 2440571 1048 72503370 29.70 29.80 29.60 29.75 0.05 -0.67% 29.70 52 29.80 22 17.20
2020-10-12 1504 2611000 861 78170300 29.90 30.10 29.70 30.00 0.25 0.84% 30.00 201 30.10 275 17.34
2020-10-13 1504 5714981 1886 171984975 30.00 30.30 29.75 29.90 0.10 -0.33% 29.85 50 29.90 15 17.28
2020-10-14 1504 3153782 1752 95253482 29.95 30.70 29.85 29.85 0.05 -0.17% 29.85 47 29.90 35 17.25
2020-10-15 1504 1525213 927 45435277 29.80 30.00 29.70 29.85 0.00 0% 29.80 10 29.85 24 17.25
2020-10-16 1504 1681290 928 50223988 29.90 29.95 29.75 29.95 0.10 0.34% 29.95 26 30.00 363 17.31
2020-10-20 1504 2394393 1110 71368724 29.80 30.00 29.65 30.00 0.25 0.17% 29.90 18 30.00 298 17.34
2020-10-21 1504 2248391 1201 67336907 30.05 30.10 29.80 30.10 0.10 0.33% 30.00 14 30.10 77 17.40
2020-10-22 1504 5468614 966 163859951 30.00 30.10 29.75 30.00 0.10 -0.33% 30.00 133 30.05 53 17.34
2020-10-23 1504 6104932 1999 185649127 30.00 30.70 29.80 30.55 0.55 1.83% 30.50 36 30.55 51 17.66
2020-10-26 1504 1244181 801 37982491 30.60 30.75 30.40 30.50 0.05 -0.16% 30.50 11 30.55 139 17.63
2020-10-27 1504 2593242 1122 78409289 30.25 30.45 30.10 30.10 0.40 -1.31% 30.10 89 30.20 53 17.40
2020-10-28 1504 3370792 1436 102035820 30.20 30.50 30.10 30.10 0.00 0% 30.10 71 30.15 1 17.40
2020-10-29 1504 1402321 794 42040405 30.00 30.20 29.85 29.95 0.15 -0.5% 29.95 118 30.00 109 17.31
2020-10-30 1504 4515250 1382 134888042 29.80 30.10 29.60 29.90 0.05 -0.17% 29.85 53 29.90 92 17.28
2020-11-02 1504 2634906 1178 78820604 29.80 30.20 29.75 29.80 0.10 -0.33% 29.80 124 29.85 1 17.23
2020-11-03 1504 2551942 1295 76398152 29.80 30.05 29.80 29.95 0.15 0.5% 29.95 53 30.00 62 17.31
2020-11-04 1504 2003349 840 59878880 29.95 30.00 29.80 29.95 0.00 0% 29.90 52 29.95 53 17.31
2020-11-05 1504 1516401 662 45598204 30.10 30.40 29.95 29.95 0.00 0% 29.95 16 30.00 30 17.31
2020-11-06 1504 1433804 972 43091355 29.95 30.15 29.90 30.15 0.20 0.67% 30.10 11 30.15 751 17.43
2020-11-09 1504 1059641 613 32096381 30.40 30.45 30.15 30.25 0.10 0.33% 30.25 14 30.30 118 17.49
2020-11-10 1504 1038590 615 31233317 30.15 30.20 30.00 30.00 0.25 -0.83% 29.95 139 30.00 62 17.34
2020-11-11 1504 2334680 1296 70320466 30.25 30.45 29.90 30.25 0.25 0.83% 30.25 12 30.35 14 17.49
2020-11-12 1504 1245780 692 37352869 30.10 30.20 29.95 30.00 0.25 -0.83% 29.95 314 30.00 166 17.34
2020-11-13 1504 1546453 1111 46346423 29.95 30.20 29.90 30.00 0.00 0% 30.00 2 30.15 8 17.34
2020-11-16 1504 4091346 2320 124440380 30.20 30.75 30.10 30.45 0.45 1.5% 30.40 10 30.45 6 17.60
2020-11-18 1504 2397531 1400 71976113 30.00 30.20 29.95 30.00 0.05 -1.48% 30.00 31 30.05 169 17.34
2020-11-19 1504 2267352 1204 67910288 30.00 30.10 29.90 29.90 0.10 -0.33% 29.90 47 30.00 17 17.28
2020-11-23 1504 5294662 2428 157822690 29.45 30.30 29.45 29.80 0.25 -0.33% 29.75 2 29.80 75 17.23
2020-11-24 1504 5398991 2483 159857870 29.85 29.90 29.50 29.60 0.20 -0.67% 29.55 306 29.60 425 17.11
2020-11-25 1504 5485264 2537 164619812 29.75 30.25 29.65 30.05 0.45 1.52% 30.00 125 30.05 33 17.37
2020-11-26 1504 3575163 2202 107431990 30.05 30.15 29.90 30.00 0.05 -0.17% 30.00 14 30.05 3 17.34
2020-11-27 1504 5922865 3051 179149707 29.95 30.45 29.95 30.40 0.40 1.33% 30.35 20 30.40 115 17.57
2020-11-30 1504 7480657 3942 223344307 30.40 30.45 29.55 29.55 0.85 -2.8% 29.55 34 29.65 54 17.08
2020-12-01 1504 4017594 2400 118688803 29.55 29.70 29.45 29.55 0.00 0% 29.50 96 29.55 1 17.08
2020-12-02 1504 5240427 2883 153501134 29.50 29.60 29.10 29.15 0.40 -1.35% 29.15 80 29.20 7 16.85
2020-12-04 1504 4011955 2109 117303871 29.25 29.45 29.15 29.45 0.20 1.03% 29.40 142 29.45 58 17.02
2020-12-07 1504 2734333 1206 79709841 29.45 29.50 29.00 29.20 0.25 -0.85% 29.15 74 29.20 615 16.88
2020-12-11 1504 3796327 1971 107062016 28.30 28.50 27.95 28.00 0.50 -4.11% 27.95 98 28.00 339 16.18
2020-12-16 1504 3923294 2011 109056936 27.55 28.05 27.50 28.05 0.65 0.18% 28.00 13 28.05 85 16.21
2020-12-18 1504 3153608 991 86434369 27.40 27.60 27.30 27.45 0.05 -2.14% 27.40 100 27.45 7 15.87
2020-12-21 1504 2543175 1221 69975259 27.35 27.75 27.35 27.75 0.30 1.09% 27.75 96 27.80 107 16.04
2020-12-22 1504 2893662 1555 79575325 27.75 27.75 27.35 27.40 0.35 -1.26% 27.35 164 27.40 3 15.84
2020-12-25 1504 2402603 1194 66184573 27.50 27.70 27.45 27.60 0.05 0.73% 27.60 38 27.65 70 15.95
2020-12-28 1504 2435150 1279 67087758 27.75 27.75 27.45 27.45 0.15 -0.54% 27.45 104 27.50 4 15.87
2020-12-29 1504 2027865 1216 55601838 27.50 27.70 27.30 27.30 0.15 -0.55% 27.30 102 27.35 15 15.78
2020-12-30 1504 4515639 2535 125242716 27.30 28.10 27.30 27.95 0.65 2.38% 27.90 14 27.95 11 16.16