杏輝(1734)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　19.40
0
0%		19.40
0
0%		 　19.35
-0.05
-0.26%		19.30
-0.05
-0.26%		19.15
-0.15
-0.78%		19.15
0
0%		19.30
0.15
0.78%		 　19.40
0.1
0.52%		19.30
-0.1
-0.52%		19.50
0.2
1.04%		19.45
-0.05
-0.26%		19.60
0.15
0.77%		 　19.90
0.3
1.53%		 　　　　　　　　21.85
1.95
9.8%		23.35
1.5
6.86%		19.89
2 月 　25.65
2.3
9.85%		24.05
-1.6
-6.24%		22.40
-1.65
-6.86%		21.80
-0.6
-2.68%		22.70
0.9
4.13%		 　22.30
-0.4
-1.76%		22.00
-0.3
-1.35%		21.65
-0.35
-1.59%		21.45
-0.2
-0.92%		21.30
-0.15
-0.7%		 　21.70
0.4
1.88%		21.55
-0.15
-0.69%		21.60
0.05
0.23%		21.60
0
0%		21.80
0.2
0.93%		 　22.20
0.4
1.83%		21.50
-0.7
-3.15%		21.10
-0.4
-1.86%		20.70
-0.4
-1.9%		 21.93
3 月　20.30
-0.4
-1.93%		20.70
0.4
1.97%		20.45
-0.25
-1.21%		20.65
0.2
0.98%		21.70
1.05
5.08%		 　21.05
-0.65
-3%		20.65
-0.4
-1.9%		20.45
-0.2
-0.97%		19.25
-1.2
-5.87%		17.70
-1.55
-8.05%		 　17.55
-0.15
-0.85%		16.25
-1.3
-7.41%		15.60
-0.65
-4%		14.10
-1.5
-9.62%		15.00
0.9
6.38%		 　15.20
0.2
1.33%		15.60
0.4
2.63%		16.20
0.6
3.85%		16.35
0.15
0.93%		16.45
0.1
0.61%		 　16.70
0.25
1.52%		16.65
-0.05
-0.3%		17.89
4 月16.75
0.1
0.6%		 　　　17.35
0.6
3.58%		17.40
0.05
0.29%		17.95
0.55
3.16%		17.80
-0.15
-0.84%		17.95
0.15
0.84%		 　18.20
0.25
1.39%		18.30
0.1
0.55%		18.40
0.1
0.55%		19.05
0.65
3.53%		18.65
-0.4
-2.1%		 　18.95
0.3
1.61%		18.10
-0.85
-4.49%		18.25
0.15
0.83%		18.80
0.55
3.01%		18.85
0.05
0.27%		 　19.15
0.3
1.59%		19.20
0.05
0.26%		19.20
0
0%		19.55
0.35
1.82%		 18.46
5 月　　　19.90
0.35
1.79%		20.70
0.8
4.02%		21.20
0.5
2.42%		 20.65
-0.55
-2.59%		 　20.70
0.05
0.24%		20.60
-0.1
-0.48%		20.85
0.25
1.21%		20.35
-0.5
-2.4%		20.30
-0.05
-0.25%		 　20.95
0.65
3.2%		20.80
-0.15
-0.72%		20.65
-0.15
-0.72%		20.95
0.3
1.45%		20.65
-0.3
-1.43%		 　22.70
2.05
9.93%		23.80
1.1
4.85%		22.55
-1.25
-5.25%		21.90
-0.65
-2.88%		22.05
0.15
0.68%		 21.27
6 月22.25
0.2
0.91%		21.80
-0.45
-2.02%		21.95
0.15
0.69%		21.80
-0.15
-0.68%		22.05
0.25
1.15%		 　22.25
0.2
0.91%		24.00
1.75
7.87%		24.40
0.4
1.67%		24.65
0.25
1.02%		24.15
-0.5
-2.03%		 　25.50
1.35
5.59%		25.55
0.05
0.2%		28.10
2.55
9.98%		30.90
2.8
9.96%		31.10
0.2
0.65%		 　34.20
3.1
9.97%		34.80
0.6
1.75%		32.90
-1.9
-5.46%		 　　　33.85
0.95
2.89%		33.50
-0.35
-1.03%		 27.59
7 月34.25
0.75
2.24%		37.65
3.4
9.93%		41.40
3.75
9.96%		 　45.50
4.1
9.9%		50.00
4.5
9.89%		55.00
5
10%		60.50
5.5
10%		 　　60.00
-0.5
-0.83%		54.00
-6
-10%		49.30
-4.7
-8.7%		45.70
-3.6
-7.3%		41.15
-4.55
-9.96%		 　37.05
-4.1
-9.96%		35.30
-1.75
-4.72%		38.80
3.5
9.92%		41.00
2.2
5.67%		 　　35.80
-5.2
-12.68%		32.25
-3.55
-9.92%		35.45
3.2
9.92%		38.95
3.5
9.87%		41.80
2.85
7.32%		43.57
8 月 　42.70
0.9
2.15%		43.90
1.2
2.81%		48.25
4.35
9.91%		47.20
-1.05
-2.18%		48.00
0.8
1.69%		 　　　52.60
4.6
9.58%		51.90
-0.7
-1.33%		51.40
-0.5
-0.96%		 　48.40
-3
-5.84%		49.05
0.65
1.34%		48.10
-0.95
-1.94%		43.75
-4.35
-9.04%		44.60
0.85
1.94%		 　44.45
-0.15
-0.34%		43.50
-0.95
-2.14%		47.85
4.35
10%		46.00
-1.85
-3.87%		46.15
0.15
0.33%		 46.10
-0.05
-0.11%		46.97
9 月45.35
-0.75
-1.63%		45.40
0.05
0.11%		44.20
-1.2
-2.64%		43.50
-0.7
-1.58%		 　42.80
-0.7
-1.61%		 　41.80
-1
-2.34%		40.35
-1.45
-3.47%		 　40.50
0.15
0.37%		 40.60
0.1
0.25%		41.45
0.85
2.09%		42.05
0.6
1.45%		 　　41.00
-1.05
-2.5%		 38.15
-2.85
-6.95%		37.45
-0.7
-1.83%		 　　36.90
-0.55
-1.47%		37.55
0.65
1.76%		 40.79
10 月　　　　　38.15
0.6
1.6%		 36.20
-1.95
-5.11%		 　　35.50
-0.7
-1.93%		35.80
0.3
0.85%		36.00
0.2
0.56%		35.55
-0.45
-1.25%		35.25
-0.3
-0.84%		 　　35.15
-0.1
-0.28%		35.70
0.55
1.56%		34.80
-0.9
-2.52%		35.35
0.55
1.58%		 　33.80
-1.55
-4.38%		33.95
0.15
0.44%		33.90
-0.05
-0.15%		33.35
-0.55
-1.62%		31.50
-1.85
-5.55%		 34.95
11 月　33.30
1.8
5.71%		33.30
0
0%		33.20
-0.1
-0.3%		33.65
0.45
1.36%		33.20
-0.45
-1.34%		 　33.45
0.25
0.75%		32.60
-0.85
-2.54%		33.20
0.6
1.84%		32.15
-1.05
-3.16%		32.90
0.75
2.33%		 　32.45
-0.45
-1.37%		 34.45
2
6.16%		33.20
-1.25
-3.63%		 　　32.55
-0.65
-1.96%		32.10
-0.45
-1.38%		32.10
0
0%		31.75
-0.35
-1.09%		32.20
0.45
1.42%		 　32.15
-0.05
-0.16%		 32.83
12 月31.85
-0.3
-0.93%		31.60
-0.25
-0.78%		 30.45
-1.15
-3.64%		 　29.30
-1.15
-3.78%		 　　29.50
0.2
0.68%		 　　　29.40
-0.1
-0.34%		 29.85
0.45
1.53%		 　29.80
-0.05
-0.17%		32.75
2.95
9.9%		 　29.95
-2.8
-8.55%		 　29.95
0
0%		30.00
0.05
0.17%		30.50
0.5
1.67%		　30.15

說明:最高漲幅:10%最低跌幅:-12.68% 最高價:60.50最低價:14.10平均價:29.68,灰色底表示週末,漲143天(145.8)元,跌136天(-135.95)元,平盤9天
10%=25,8%=1,7%=2,6%=8,5%=2,4%=6,3%=8,2%=36,1%=40,0%=24,-0%=1,-1%=2,-2%=4,-3%=5,-4%=5,-5%=5,-6%=6,-7%=10,-8%=14,-9%=22,-10%=30,-11%=32,

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 1734 121133 93 2345871 19.35 19.45 19.25 19.40 0.00 0% 19.40 5 19.45 11 0.00
2020-01-03 1734 204763 118 3953422 19.40 19.45 19.20 19.40 0.00 0% 19.35 6 19.40 10 0.00
2020-01-06 1734 348120 176 6790518 19.40 19.60 19.35 19.35 0.05 -0.26% 19.35 29 19.40 11 0.00
2020-01-07 1734 104296 80 2006894 19.35 19.35 19.20 19.30 0.05 -0.26% 19.20 10 19.30 16 0.00
2020-01-08 1734 121602 75 2330865 19.20 19.20 19.10 19.15 0.15 -0.78% 19.15 22 19.20 15 0.00
2020-01-09 1734 135946 57 2613217 19.15 19.30 19.15 19.15 0.00 0% 19.15 41 19.25 20 0.00
2020-01-10 1734 167439 113 3237200 19.30 19.40 19.25 19.30 0.15 0.78% 19.30 47 19.35 5 0.00
2020-01-13 1734 148399 87 2874367 19.30 19.45 19.25 19.40 0.10 0.52% 19.35 2 19.40 10 0.00
2020-01-14 1734 105797 72 2050924 19.45 19.45 19.30 19.30 0.10 -0.52% 19.30 25 19.40 14 0.00
2020-01-15 1734 292351 124 5672502 19.40 19.50 19.30 19.50 0.20 1.04% 19.40 12 19.50 1 0.00
2020-01-16 1734 174028 97 3382639 19.50 19.50 19.35 19.45 0.05 -0.26% 19.40 18 19.45 1 0.00
2020-01-17 1734 269302 157 5274084 19.55 19.65 19.50 19.60 0.15 0.77% 19.60 10 19.65 72 0.00
2020-01-20 1734 607418 347 12047030 19.65 19.95 19.60 19.90 0.30 1.53% 19.90 18 19.95 52 0.00
2020-01-30 1734 1629962 780 35614653 21.85 21.85 21.85 21.85 1.95 9.8% 21.85 2956 0.00 0 0.00
2020-01-31 1734 7987679 4209 187960246 24.00 24.00 23.00 23.35 1.50 6.86% 23.30 43 23.35 59 0.00
2020-02-03 1734 8496757 4408 212883105 23.70 25.65 23.60 25.65 2.30 9.85% 25.65 1717 0.00 0 0.00
2020-02-04 1734 13708436 7558 351277694 26.60 27.85 23.35 24.05 1.60 -6.24% 24.05 34 24.10 47 0.00
2020-02-05 1734 5770841 3142 132721623 23.70 24.30 22.25 22.40 1.65 -6.86% 22.35 26 22.40 4 0.00
2020-02-06 1734 3687407 1861 81157842 22.75 22.85 21.50 21.80 0.60 -2.68% 21.80 23 21.85 13 0.00
2020-02-07 1734 5215981 2909 119276943 22.15 23.30 22.15 22.70 0.90 4.13% 22.70 28 22.75 5 0.00
2020-02-10 1734 2425826 1403 54485965 22.80 23.15 22.05 22.30 0.40 -1.76% 22.30 42 22.35 6 0.00
2020-02-11 1734 1164313 686 25521636 22.10 22.20 21.70 22.00 0.30 -1.35% 21.95 6 22.00 21 0.00
2020-02-12 1734 931984 599 20278935 22.20 22.20 21.60 21.65 0.35 -1.59% 21.65 12 21.70 6 0.00
2020-02-13 1734 1214000 655 25887300 21.75 21.80 21.10 21.45 0.20 -0.92% 21.40 7 21.45 20 0.00
2020-02-14 1734 681840 422 14636205 21.45 21.75 21.25 21.30 0.15 -0.7% 21.30 1 21.35 2 0.00
2020-02-17 1734 1041744 615 22755255 21.75 22.10 21.70 21.70 0.40 1.88% 21.70 68 21.75 26 0.00
2020-02-18 1734 490231 339 10576256 21.70 21.85 21.40 21.55 0.15 -0.69% 21.55 1 21.60 28 0.00
2020-02-19 1734 1943000 710 42319850 21.65 22.00 21.50 21.60 0.05 0.23% 21.60 17 21.75 1 0.00
2020-02-20 1734 389215 244 8388864 21.60 21.70 21.45 21.60 0.00 0% 21.55 1 21.60 6 0.00
2020-02-21 1734 1409000 818 30876100 21.55 22.15 21.45 21.80 0.20 0.93% 21.80 30 21.85 6 0.00
2020-02-24 1734 1792000 995 39976000 22.25 22.50 22.05 22.20 0.40 1.83% 22.20 43 22.30 6 0.00
2020-02-25 1734 1594380 859 35126739 22.10 22.60 21.50 21.50 0.70 -3.15% 21.50 5 21.60 2 0.00
2020-02-26 1734 1047000 532 22261550 21.55 21.70 21.05 21.10 0.40 -1.86% 21.10 12 21.20 3 0.00
2020-02-27 1734 1007691 614 20942312 21.10 21.20 20.50 20.70 0.40 -1.9% 20.70 9 20.75 8 0.00
2020-03-02 1734 1214791 687 24809414 19.85 20.85 19.85 20.30 0.40 -1.93% 20.30 18 20.35 3 0.00
2020-03-03 1734 633000 357 13033150 20.50 20.70 20.45 20.70 0.40 1.97% 20.65 3 20.70 5 0.00
2020-03-04 1734 484782 327 9896288 20.55 20.65 20.25 20.45 0.25 -1.21% 20.45 5 20.50 28 0.00
2020-03-05 1734 456035 336 9410855 20.60 20.80 20.50 20.65 0.20 0.98% 20.65 3 20.70 7 0.00
2020-03-06 1734 2660000 1524 57249800 20.75 21.95 20.75 21.70 1.05 5.08% 21.70 24 21.75 11 0.00
2020-03-09 1734 4357715 2505 96669794 21.85 22.95 20.90 21.05 0.65 -3% 21.05 35 21.20 2 0.00
2020-03-10 1734 1432163 868 29094539 20.95 20.95 19.90 20.65 0.40 -1.9% 20.60 14 20.65 19 0.00
2020-03-11 1734 659470 489 13706399 21.00 21.05 20.30 20.45 0.20 -0.97% 20.45 3 20.60 2 0.00
2020-03-12 1734 1240397 781 24277017 20.60 20.60 19.25 19.25 1.20 -5.87% 19.25 1 19.30 7 0.00
2020-03-13 1734 2076000 989 36180800 17.40 17.80 17.35 17.70 1.55 -8.05% 17.70 4 17.75 4 0.00
2020-03-16 1734 1117746 603 19950411 17.70 18.10 17.55 17.55 0.15 -0.85% 17.55 10 17.65 3 0.00
2020-03-17 1734 1116743 653 18231307 16.20 16.85 16.15 16.25 1.30 -7.41% 16.20 65 16.25 4 0.00
2020-03-18 1734 932988 644 14966471 16.50 16.60 15.60 15.60 0.65 -4% 15.60 8 15.65 3 0.00
2020-03-19 1734 2259010 1026 32001681 15.55 15.55 14.05 14.10 1.50 -9.62% 14.10 61 14.15 8 0.00
2020-03-20 1734 800916 507 11882890 14.50 15.10 14.50 15.00 0.90 6.38% 15.00 22 15.05 15 0.00
2020-03-23 1734 672318 426 10075246 14.55 15.45 14.20 15.20 0.20 1.33% 15.15 5 15.25 3 0.00
2020-03-24 1734 673858 374 10491051 15.35 15.85 15.35 15.60 0.40 2.63% 15.55 1 15.60 8 0.00
2020-03-25 1734 539818 387 8781132 16.10 16.55 16.10 16.20 0.60 3.85% 16.20 9 16.25 1 0.00
2020-03-26 1734 913952 425 14888734 16.50 16.80 16.10 16.35 0.15 0.93% 16.30 15 16.35 17 0.00
2020-03-27 1734 808090 433 13460039 16.75 16.80 16.45 16.45 0.10 0.61% 16.45 16 16.55 1 0.00
2020-03-30 1734 460267 299 7685502 16.65 16.90 16.45 16.70 0.25 1.52% 16.70 8 16.80 3 208.75
2020-03-31 1734 290104 179 4883628 17.05 17.05 16.65 16.65 0.05 -0.3% 16.65 5 16.70 9 208.12
2020-04-01 1734 260104 184 4351291 16.90 16.90 16.65 16.75 0.10 0.6% 16.75 6 16.80 11 209.38
2020-04-06 1734 747726 443 12923551 16.95 17.55 16.80 17.35 0.60 3.58% 17.35 29 17.40 17 216.88
2020-04-07 1734 506125 284 8851318 17.60 17.70 17.35 17.40 0.05 0.29% 17.35 19 17.45 8 217.50
2020-04-08 1734 762891 401 13808879 18.75 18.75 17.80 17.95 0.55 3.16% 17.95 2 18.00 12 224.38
2020-04-09 1734 765935 365 13589582 18.00 18.00 17.55 17.80 0.15 -0.84% 17.80 5 17.85 4 222.50
2020-04-10 1734 421523 234 7528492 17.80 18.10 17.70 17.95 0.15 0.84% 17.90 5 18.00 33 224.38
2020-04-13 1734 437663 267 7900346 17.95 18.20 17.80 18.20 0.25 1.39% 18.20 49 18.25 8 227.50
2020-04-14 1734 498932 258 9119797 18.45 18.45 18.20 18.30 0.10 0.55% 18.25 31 18.30 28 228.75
2020-04-15 1734 409713 253 7510428 18.45 18.45 18.25 18.40 0.10 0.55% 18.40 22 18.45 49 230.00
2020-04-16 1734 982084 573 18521695 18.50 19.30 18.40 19.05 0.65 3.53% 19.05 1 19.20 3 238.12
2020-04-17 1734 907600 500 17059311 19.25 19.25 18.60 18.65 0.40 -2.1% 18.60 49 18.70 10 233.12
2020-04-20 1734 466649 272 8804538 18.65 19.00 18.60 18.95 0.30 1.61% 18.90 4 18.95 6 236.88
2020-04-21 1734 645527 366 11884388 19.00 19.05 18.10 18.10 0.85 -4.49% 18.10 19 18.30 4 226.25
2020-04-22 1734 273269 182 4918166 17.60 18.35 17.60 18.25 0.15 0.83% 18.25 3 18.30 8 228.12
2020-04-23 1734 398127 260 7421421 18.50 18.80 18.50 18.80 0.55 3.01% 18.75 4 18.80 14 235.00
2020-04-24 1734 522405 332 9906361 18.85 19.15 18.70 18.85 0.05 0.27% 18.85 9 18.90 20 235.62
2020-04-27 1734 603088 349 11518424 19.10 19.25 18.90 19.15 0.30 1.59% 19.15 2 19.20 19 239.38
2020-04-28 1734 649023 370 12571638 19.50 19.65 19.10 19.20 0.05 0.26% 19.20 3 19.25 16 240.00
2020-04-29 1734 429595 255 8237720 19.20 19.30 19.05 19.20 0.00 0% 19.20 21 19.25 21 240.00
2020-04-30 1734 776233 385 15052510 19.35 19.55 19.25 19.55 0.35 1.82% 19.50 2 19.55 18 244.38
2020-05-04 1734 899602 559 17796400 19.50 20.20 19.05 19.90 0.35 1.79% 19.90 37 19.95 8 248.75
2020-05-05 1734 1075053 653 22141133 20.40 20.95 20.25 20.70 0.80 4.02% 20.65 9 20.70 30 258.75
2020-05-06 1734 3103000 1823 67173050 21.00 22.45 20.90 21.20 0.50 2.42% 21.15 16 21.20 6 265.00
2020-05-08 1734 1428647 751 30048052 21.40 21.60 20.50 20.65 0.45 -2.59% 20.60 6 20.65 24 258.12
2020-05-11 1734 729234 386 14979798 20.65 20.90 20.30 20.70 0.05 0.24% 20.70 9 20.75 23 258.75
2020-05-12 1734 389000 258 8031150 20.70 21.00 20.40 20.60 0.10 -0.48% 20.60 10 20.65 4 257.50
2020-05-13 1734 533000 234 11043050 20.50 20.90 20.50 20.85 0.25 1.21% 20.80 20 20.85 5 260.62
2020-05-14 1734 547000 304 11334800 20.80 21.10 20.30 20.35 0.50 -2.4% 20.35 12 20.40 1 254.38
2020-05-15 1734 426000 224 8670150 20.55 20.65 20.15 20.30 0.05 -0.25% 20.30 1 20.35 22 126.88
2020-05-18 1734 906876 498 19012164 20.45 21.20 20.40 20.95 0.65 3.2% 20.95 7 21.00 41 130.94
2020-05-19 1734 763000 437 15924750 21.25 21.50 20.65 20.80 0.15 -0.72% 20.80 14 20.85 1 130.00
2020-05-20 1734 456000 219 9457150 20.95 20.95 20.55 20.65 0.15 -0.72% 20.60 9 20.65 4 129.06
2020-05-21 1734 2586000 691 53816950 20.65 21.05 20.40 20.95 0.30 1.45% 20.95 18 21.00 18 130.94
2020-05-22 1734 822000 435 17239350 21.00 21.20 20.60 20.65 0.30 -1.43% 20.65 6 20.80 3 129.06
2020-05-25 1734 3802000 1801 83269950 20.85 22.70 20.65 22.70 2.05 9.93% 22.70 659 0.00 0 141.88
2020-05-26 1734 15420366 6727 379038005 24.95 24.95 23.60 23.80 1.10 4.85% 23.80 35 23.85 4 148.75
2020-05-27 1734 3685000 1940 83551400 23.15 23.60 22.05 22.55 1.25 -5.25% 22.55 22 22.60 1 140.94
2020-05-28 1734 1657000 886 36868600 22.55 22.80 21.85 21.90 0.65 -2.88% 21.90 16 21.95 4 136.88
2020-05-29 1734 558000 339 12368350 21.90 22.35 21.90 22.05 0.15 0.68% 22.00 39 22.05 2 137.81
2020-06-01 1734 1000000 407 22186850 22.30 22.40 21.90 22.25 0.20 0.91% 22.20 2 22.25 13 139.06
2020-06-02 1734 873175 462 19069952 22.25 22.35 21.60 21.80 0.45 -2.02% 21.75 10 21.80 7 136.25
2020-06-03 1734 535000 273 11747350 21.85 22.10 21.85 21.95 0.15 0.69% 21.95 4 22.00 25 137.19
2020-06-04 1734 1600000 602 35041350 22.00 22.20 21.60 21.80 0.15 -0.68% 21.75 4 21.80 6 136.25
2020-06-05 1734 470000 263 10310700 21.90 22.10 21.75 22.05 0.25 1.15% 22.00 2 22.05 12 137.81
2020-06-08 1734 2217000 755 49380100 22.20 22.50 21.85 22.25 0.20 0.91% 22.25 3 22.30 27 139.06
2020-06-09 1734 5097000 2839 119389000 22.40 24.40 22.35 24.00 1.75 7.87% 23.95 2 24.00 77 150.00
2020-06-10 1734 5217000 2722 126010250 24.15 24.70 23.40 24.40 0.40 1.67% 24.35 73 24.40 34 152.50
2020-06-11 1734 20533000 8619 534646500 24.65 26.80 24.30 24.65 0.25 1.02% 24.65 6 24.70 23 154.06
2020-06-12 1734 4027000 2030 97774850 24.25 24.80 23.75 24.15 0.50 -2.03% 24.15 55 24.20 4 150.94
2020-06-15 1734 6522000 3668 165224450 24.25 26.10 24.25 25.50 1.35 5.59% 25.45 6 25.50 7 159.38
2020-06-16 1734 4808000 2605 123436250 26.00 26.50 25.20 25.55 0.05 0.2% 25.50 5 25.55 20 159.69
2020-06-17 1734 26620793 10811 728646035 26.20 28.10 25.85 28.10 2.55 9.98% 28.10 1411 0.00 0 175.62
2020-06-18 1734 19708966 8706 596324837 28.10 30.90 28.10 30.90 2.80 9.96% 30.90 11528 0.00 0 193.12
2020-06-19 1734 28165602 14690 891373686 33.35 33.80 29.55 31.10 0.20 0.65% 31.05 5 31.10 3 194.38
2020-06-22 1734 27969365 12177 942723524 32.35 34.20 32.30 34.20 3.10 9.97% 34.20 198 0.00 0 213.75
2020-06-23 1734 31275479 17135 1116771097 35.50 37.40 34.40 34.80 0.60 1.75% 34.70 18 34.80 8 217.50
2020-06-24 1734 12221242 6576 407582727 34.80 35.60 32.50 32.90 1.90 -5.46% 32.85 5 32.90 58 205.62
2020-06-29 1734 11721092 6908 402747582 33.65 35.35 33.20 33.85 0.95 2.89% 33.85 89 33.90 5 211.56
2020-06-30 1734 4931973 2964 163568378 33.90 34.00 32.60 33.50 0.35 -1.03% 33.45 3 33.50 25 209.38
2020-07-01 1734 8859728 5184 305984141 34.30 35.30 33.70 34.25 0.75 2.24% 34.25 18 34.30 10 214.06
2020-07-02 1734 14110746 6795 520664003 35.35 37.65 34.80 37.65 3.40 9.93% 37.65 6906 0.00 0 235.31
2020-07-03 1734 26297572 11688 1071450220 38.70 41.40 38.70 41.40 3.75 9.96% 41.40 3452 0.00 0 258.75
2020-07-06 1734 4128047 1946 187826111 45.50 45.50 45.50 45.50 4.10 9.9% 45.50 8358 0.00 0 284.38
2020-07-07 1734 2104447 1049 105222350 50.00 50.00 50.00 50.00 4.50 9.89% 50.00 20583 0.00 0 312.50
2020-07-08 1734 1149585 600 63227175 55.00 55.00 55.00 55.00 5.00 10% 55.00 25996 0.00 0 343.75
2020-07-09 1734 1291945 1116 78162626 60.50 60.50 60.50 60.50 5.50 10% 60.50 37542 0.00 0 378.12
2020-07-13 1734 19211001 12807 1214997561 68.50 68.50 60.00 60.00 6.50 -0.83% 60.00 13 60.10 6 375.00
2020-07-14 1734 1977996 1124 106883284 54.10 54.10 54.00 54.00 6.00 -10% 0.00 0 54.00 6397 337.50
2020-07-15 1734 10858343 5692 547723893 48.60 54.00 48.60 49.30 4.70 -8.7% 49.20 9 49.30 5 308.12
2020-07-16 1734 6539115 3181 319672740 50.00 52.10 45.00 45.70 3.60 -7.3% 45.70 1 45.80 2 285.62
2020-07-17 1734 3033283 1507 127856680 46.80 46.80 41.15 41.15 4.55 -9.96% 0.00 0 41.15 2333 257.19
2020-07-20 1734 6430868 3191 243246517 37.20 40.80 37.05 37.05 4.10 -9.96% 37.05 135 37.15 3 231.56
2020-07-21 1734 5083357 2608 190715172 38.00 40.00 34.00 35.30 1.75 -4.72% 35.30 39 35.45 2 220.62
2020-07-22 1734 1482412 592 56879877 36.85 38.80 36.85 38.80 3.50 9.92% 38.80 7187 0.00 0 242.50
2020-07-23 1734 7340327 3339 295907607 42.45 42.45 38.60 41.00 0.00 5.67% 41.00 48 41.05 4 256.25
2020-07-27 1734 2679913 1327 96682422 40.45 40.45 35.50 35.80 3.60 -12.68% 35.75 1 35.80 5 223.75
2020-07-28 1734 3381354 1647 111992799 34.20 34.20 32.25 32.25 3.55 -9.92% 0.00 0 32.25 432 201.56
2020-07-29 1734 4169445 1522 144505460 31.70 35.45 31.70 35.45 3.20 9.92% 35.45 4712 0.00 0 221.56
2020-07-30 1734 2459781 813 95051309 38.00 38.95 38.00 38.95 3.50 9.87% 38.95 4084 0.00 0 243.44
2020-07-31 1734 5960765 2868 241377259 40.95 41.80 38.00 41.80 2.85 7.32% 41.75 3 41.80 3 261.25
2020-08-03 1734 2865572 1717 119288643 40.95 43.45 39.60 42.70 0.90 2.15% 42.60 3 42.75 1 266.88
2020-08-04 1734 2574868 1415 111525437 42.20 43.95 40.90 43.90 1.20 2.81% 43.85 4 43.90 8 274.38
2020-08-05 1734 5764756 2969 270916237 44.65 48.25 44.00 48.25 4.35 9.91% 48.25 6220 0.00 0 301.56
2020-08-06 1734 29528399 17805 1486644076 51.00 52.70 46.80 47.20 1.05 -2.18% 47.20 4 47.25 2 295.00
2020-08-07 1734 11378731 7753 545049338 47.65 49.90 46.00 48.00 0.80 1.69% 48.00 13 48.10 20 300.00
2020-08-12 1734 1766032 1027 92893245 52.60 52.60 52.60 52.60 0.00 9.58% 52.60 10902 0.00 0 328.75
2020-08-13 1734 47207775 26334 2147483647 57.80 57.80 51.50 51.90 0.70 -1.33% 51.80 73 51.90 7 324.38
2020-08-14 1734 14372495 8993 750364868 50.60 53.90 50.50 51.40 0.50 -0.96% 51.40 18 51.50 3 142.78
2020-08-17 1734 11061074 7304 546509357 51.40 52.90 48.05 48.40 3.00 -5.84% 48.35 25 48.40 2 134.44
2020-08-18 1734 10415793 6808 515726825 49.00 51.00 48.50 49.05 0.65 1.34% 49.05 11 49.20 6 136.25
2020-08-19 1734 8420341 5341 414204479 49.80 50.90 47.70 48.10 0.95 -1.94% 48.10 15 48.15 5 133.61
2020-08-20 1734 12809792 7512 572158132 48.20 49.00 43.30 43.75 4.35 -9.04% 43.70 41 43.75 3 121.53
2020-08-21 1734 8303854 4960 367733023 44.50 45.70 42.25 44.60 0.85 1.94% 44.60 27 44.65 3 123.89
2020-08-24 1734 4985633 2862 222735520 45.10 46.00 44.00 44.45 0.15 -0.34% 44.45 14 44.50 8 123.47
2020-08-25 1734 4492703 2482 195526971 44.45 44.70 42.90 43.50 0.95 -2.14% 43.50 18 43.55 6 120.83
2020-08-26 1734 8501873 4612 391777304 43.60 47.85 43.00 47.85 4.35 10% 47.85 11405 0.00 0 132.92
2020-08-27 1734 19145252 10416 914107792 48.45 49.95 45.65 46.00 1.85 -3.87% 46.00 7 46.05 2 127.78
2020-08-28 1734 6093836 3847 284274456 46.15 47.75 45.80 46.15 0.15 0.33% 46.15 3 46.20 18 128.19
2020-08-31 1734 3207808 2099 148089635 47.55 47.55 45.60 46.10 0.05 -0.11% 46.00 3 46.10 1 128.06
2020-09-01 1734 2210195 1454 100542679 46.45 46.50 45.00 45.35 0.75 -1.63% 45.35 40 45.40 6 125.97
2020-09-02 1734 2527024 1505 115335777 45.50 46.35 45.40 45.40 0.05 0.11% 45.40 333 45.45 20 126.11
2020-09-03 1734 3890281 2588 172174408 45.60 45.75 43.35 44.20 1.20 -2.64% 44.15 1 44.20 4 122.78
2020-09-04 1734 3797747 2544 166958945 43.30 45.10 42.50 43.50 0.70 -1.58% 43.50 66 43.55 63 120.83
2020-09-07 1734 3151933 1756 135831223 43.30 43.90 42.80 42.80 0.70 -1.61% 42.80 289 42.85 21 118.89
2020-09-10 1734 2920415 1686 123148204 42.55 43.00 41.60 41.80 0.65 -2.34% 41.80 8 41.85 2 116.11
2020-09-11 1734 3528990 2132 143852232 41.50 42.00 40.00 40.35 1.45 -3.47% 40.35 1 40.40 40 112.08
2020-09-14 1734 9589593 6091 370870553 38.00 41.05 36.90 40.50 0.15 0.37% 40.45 2 40.50 1 112.50
2020-09-16 1734 4381998 2697 182726511 41.90 42.85 40.60 40.60 1.70 0.25% 40.60 33 40.80 2 112.78
2020-09-17 1734 2150415 1487 88879089 40.60 42.00 40.60 41.45 0.85 2.09% 41.30 6 41.45 6 115.14
2020-09-18 1734 8510023 4929 359925806 41.10 43.30 41.10 42.05 0.60 1.45% 42.05 65 42.10 6 116.81
2020-09-22 1734 1873050 1244 76531334 41.55 41.60 40.40 41.00 0.55 -2.5% 40.80 3 41.00 25 113.89
2020-09-24 1734 7561701 4574 291337027 38.40 40.35 37.50 38.15 0.85 -6.95% 38.15 30 38.20 5 105.97
2020-09-25 1734 3860813 2428 146765030 39.00 39.35 37.00 37.45 0.70 -1.83% 37.45 4 37.50 8 104.03
2020-09-29 1734 1421205 962 53048049 37.80 38.00 36.90 36.90 0.75 -1.47% 36.85 5 36.90 3 102.50
2020-09-30 1734 2341586 1567 86908450 36.90 37.80 36.20 37.55 0.65 1.76% 37.50 2 37.55 9 104.31
2020-10-06 1734 4845344 3167 181840222 36.35 38.70 36.20 38.15 1.75 1.6% 38.15 3 38.20 6 105.97
2020-10-08 1734 5885117 3368 213317566 36.80 37.15 36.00 36.20 1.55 -5.11% 36.15 5 36.20 42 100.56
2020-10-12 1734 2077000 1318 74236700 36.20 36.45 35.50 35.50 0.70 -1.93% 35.50 26 35.60 16 98.61
2020-10-13 1734 2243929 1301 80089112 35.70 36.30 35.00 35.80 0.30 0.85% 35.75 1 35.80 1 99.44
2020-10-14 1734 1613234 1039 58306474 35.80 36.45 35.65 36.00 0.20 0.56% 36.00 3 36.10 3 100.00
2020-10-15 1734 1356872 849 48374036 36.00 36.15 35.40 35.55 0.45 -1.25% 35.50 6 35.55 1 98.75
2020-10-16 1734 1665364 1043 59268631 35.55 36.10 35.15 35.25 0.30 -0.84% 35.25 11 35.30 5 97.92
2020-10-20 1734 1237460 767 43758309 35.30 35.75 35.10 35.15 0.05 -0.28% 35.15 4 35.20 3 97.64
2020-10-21 1734 975739 707 34575713 35.15 35.70 35.10 35.70 0.55 1.56% 35.65 3 35.70 36 99.17
2020-10-22 1734 1719079 1092 60493645 35.70 35.85 34.70 34.80 0.90 -2.52% 34.80 36 34.85 12 96.67
2020-10-23 1734 2020158 1086 71249244 34.80 35.65 34.80 35.35 0.55 1.58% 35.30 16 35.35 1 98.19
2020-10-26 1734 2187420 1448 75131567 35.35 35.55 33.80 33.80 1.55 -4.38% 33.80 75 33.85 9 93.89
2020-10-27 1734 1551228 995 52986109 33.80 34.65 33.35 33.95 0.15 0.44% 33.95 19 34.00 77 94.31
2020-10-28 1734 1987012 1316 68354688 33.95 35.30 33.65 33.90 0.05 -0.15% 33.90 7 33.95 6 94.17
2020-10-29 1734 1470746 923 49106203 33.55 33.90 33.10 33.35 0.55 -1.62% 33.30 58 33.35 20 92.64
2020-10-30 1734 2386958 1579 77061750 33.35 33.70 31.45 31.50 1.85 -5.55% 31.50 10 31.60 3 87.50
2020-11-02 1734 4337448 2786 141261829 31.50 33.80 31.25 33.30 1.80 5.71% 33.30 5 33.45 9 92.50
2020-11-03 1734 1228099 832 40689189 33.25 33.60 32.80 33.30 0.00 0% 33.20 6 33.30 14 92.50
2020-11-04 1734 1064842 692 35208721 33.00 33.50 32.70 33.20 0.10 -0.3% 33.15 1 33.25 5 92.22
2020-11-05 1734 3118373 1685 106384114 33.30 35.00 33.30 33.65 0.45 1.36% 33.65 7 33.70 14 93.47
2020-11-06 1734 813201 557 27191299 33.65 34.00 33.05 33.20 0.45 -1.34% 33.20 26 33.25 3 92.22
2020-11-09 1734 650345 440 21718166 33.50 33.75 33.00 33.45 0.25 0.75% 33.40 1 33.45 6 92.92
2020-11-10 1734 1690155 1062 56203568 34.00 34.30 32.35 32.60 0.85 -2.54% 32.60 10 32.70 2 90.56
2020-11-11 1734 1110699 862 36515242 32.20 33.20 32.20 33.20 0.60 1.84% 33.15 5 33.20 11 92.22
2020-11-12 1734 1500605 1029 48541566 33.00 33.50 31.95 32.15 1.05 -3.16% 32.10 4 32.15 2 89.31
2020-11-13 1734 1257176 830 41234494 32.15 33.15 32.15 32.90 0.75 2.33% 32.85 13 32.90 12 91.39
2020-11-16 1734 849144 615 27670823 33.20 33.30 32.25 32.45 0.45 -1.37% 32.40 15 32.50 6 90.14
2020-11-18 1734 6942659 4198 235871675 32.15 34.75 32.10 34.45 2.35 6.16% 34.40 18 34.45 28 95.69
2020-11-19 1734 6849872 4034 231963207 33.90 34.65 33.10 33.20 1.25 -3.63% 33.20 45 33.25 7 92.22
2020-11-23 1734 1223929 795 39850264 32.95 33.10 32.40 32.55 0.25 -1.96% 32.55 117 32.60 17 90.42
2020-11-24 1734 1267907 831 40827490 32.60 32.75 32.00 32.10 0.45 -1.38% 32.10 112 32.15 2 89.17
2020-11-25 1734 1266892 898 40993769 32.20 32.90 32.00 32.10 0.00 0% 32.10 11 32.15 2 89.17
2020-11-26 1734 1417514 942 45119463 32.20 32.40 31.65 31.75 0.35 -1.09% 31.75 50 31.80 20 88.19
2020-11-27 1734 1623389 1042 52323216 31.75 32.55 31.75 32.20 0.45 1.42% 32.15 19 32.20 51 89.44
2020-11-30 1734 1135994 750 36732369 32.50 32.55 32.15 32.15 0.05 -0.16% 32.10 29 32.15 1 89.31
2020-12-01 1734 898597 646 28709339 32.30 32.45 31.75 31.85 0.30 -0.93% 31.85 58 31.90 9 88.47
2020-12-02 1734 1175941 759 37224675 32.00 32.00 31.55 31.60 0.25 -0.78% 31.55 10 31.60 16 87.78
2020-12-04 1734 2449182 1569 75000227 31.10 31.45 30.05 30.45 0.75 -3.64% 30.45 132 30.50 46 84.58
2020-12-07 1734 2800411 1817 82916594 30.30 30.50 29.20 29.30 1.15 -3.78% 29.30 188 29.35 24 81.39
2020-12-11 1734 2112353 1264 61661918 29.40 29.85 28.55 29.50 0.10 0.68% 29.50 16 29.60 1 81.94
2020-12-16 1734 2960294 1751 88056115 29.10 30.50 28.75 29.40 0.40 -0.34% 29.40 18 29.45 1 81.67
2020-12-18 1734 857875 507 25678746 29.80 30.20 29.75 29.85 0.20 1.53% 29.85 10 29.90 1 82.92
2020-12-21 1734 953728 684 28670899 30.20 30.50 29.65 29.80 0.05 -0.17% 29.75 42 29.80 11 82.78
2020-12-22 1734 5697776 3164 181152994 29.95 32.75 29.80 32.75 2.95 9.9% 32.75 282 0.00 0 90.97
2020-12-25 1734 1221124 812 36718542 30.25 30.40 29.80 29.95 0.10 -8.55% 29.95 4 30.00 4 83.19
2020-12-28 1734 1356981 832 40740401 30.00 30.40 29.80 29.95 0.00 0% 29.95 177 30.00 16 83.19
2020-12-29 1734 1392293 811 41807550 30.20 30.40 29.80 30.00 0.05 0.17% 30.00 131 30.05 43 83.33
2020-12-30 1734 3277287 1945 101162853 30.70 31.45 30.35 30.50 0.50 1.67% 30.45 3 30.50 29 84.72