光罩(2338)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　34.90
0
0%		33.50
-1.4
-4.01%		 　32.90
-0.6
-1.79%		31.75
-1.15
-3.5%		31.00
-0.75
-2.36%		32.25
1.25
4.03%		32.00
-0.25
-0.78%		 　33.05
1.05
3.28%		33.40
0.35
1.06%		32.80
-0.6
-1.8%		34.05
1.25
3.81%		34.45
0.4
1.17%		 　35.00
0.55
1.6%		 　　　　　　　　31.50
-3.5
-10%		30.90
-0.6
-1.9%		32.94
2 月 　28.20
-2.7
-8.74%		29.95
1.75
6.21%		29.55
-0.4
-1.34%		31.05
1.5
5.08%		30.10
-0.95
-3.06%		 　29.85
-0.25
-0.83%		30.55
0.7
2.35%		31.25
0.7
2.29%		30.70
-0.55
-1.76%		31.20
0.5
1.63%		 　31.30
0.1
0.32%		30.90
-0.4
-1.28%		31.10
0.2
0.65%		31.70
0.6
1.93%		31.25
-0.45
-1.42%		 　30.60
-0.65
-2.08%		30.50
-0.1
-0.33%		29.95
-0.55
-1.8%		28.80
-1.15
-3.84%		 29.97
3 月　27.70
-1.1
-3.82%		28.75
1.05
3.79%		29.05
0.3
1.04%		29.55
0.5
1.72%		28.95
-0.6
-2.03%		 　27.60
-1.35
-4.66%		30.35
2.75
9.96%		28.85
-1.5
-4.94%		26.90
-1.95
-6.76%		25.00
-1.9
-7.06%		 　24.15
-0.85
-3.4%		23.60
-0.55
-2.28%		22.70
-0.9
-3.81%		20.45
-2.25
-9.91%		22.05
1.6
7.82%		 　20.50
-1.55
-7.03%		22.00
1.5
7.32%		24.10
2.1
9.55%		24.70
0.6
2.49%		24.20
-0.5
-2.02%		 　24.70
0.5
2.07%		24.80
0.1
0.4%		25.29
4 月25.00
0.2
0.81%		 　　　25.20
0.2
0.8%		25.95
0.75
2.98%		26.50
0.55
2.12%		26.55
0.05
0.19%		26.75
0.2
0.75%		 　26.40
-0.35
-1.31%		26.95
0.55
2.08%		27.05
0.1
0.37%		27.50
0.45
1.66%		27.90
0.4
1.45%		 　28.50
0.6
2.15%		27.40
-1.1
-3.86%		27.95
0.55
2.01%		27.90
-0.05
-0.18%		28.70
0.8
2.87%		 　28.70
0
0%		29.00
0.3
1.05%		29.50
0.5
1.72%		29.80
0.3
1.02%		 27.59
5 月　　　31.70
1.9
6.38%		31.25
-0.45
-1.42%		31.50
0.25
0.8%		 32.60
1.1
3.49%		 　31.80
-0.8
-2.45%		31.60
-0.2
-0.63%		32.15
0.55
1.74%		28.95
-3.2
-9.95%		26.90
-2.05
-7.08%		 　26.45
-0.45
-1.67%		25.60
-0.85
-3.21%		26.50
0.9
3.52%		26.60
0.1
0.38%		26.55
-0.05
-0.19%		 　26.25
-0.3
-1.13%		26.30
0.05
0.19%		26.10
-0.2
-0.76%		25.80
-0.3
-1.15%		26.00
0.2
0.78%		 28.42
6 月26.45
0.45
1.73%		26.20
-0.25
-0.95%		26.60
0.4
1.53%		26.55
-0.05
-0.19%		27.15
0.6
2.26%		 　27.30
0.15
0.55%		27.55
0.25
0.92%		27.10
-0.45
-1.63%		26.20
-0.9
-3.32%		26.10
-0.1
-0.38%		 　25.90
-0.2
-0.77%		26.80
0.9
3.47%		26.60
-0.2
-0.75%		27.10
0.5
1.88%		27.20
0.1
0.37%		 　27.30
0.1
0.37%		27.05
-0.25
-0.92%		27.20
0.15
0.55%		 　　　27.45
0.25
0.92%		27.40
-0.05
-0.18%		 26.92
7 月27.75
0.35
1.28%		28.45
0.7
2.52%		28.15
-0.3
-1.05%		 　28.70
0.55
1.95%		28.25
-0.45
-1.57%		28.90
0.65
2.3%		28.35
-0.55
-1.9%		 　　28.50
0.15
0.53%		29.70
1.2
4.21%		28.60
-1.1
-3.7%		28.10
-0.5
-1.75%		27.40
-0.7
-2.49%		 　27.20
-0.2
-0.73%		27.90
0.7
2.57%		29.50
1.6
5.73%		29.80
0.3
1.02%		 　　29.00
-0.8
-2.68%		28.15
-0.85
-2.93%		28.05
-0.1
-0.36%		29.00
0.95
3.39%		28.85
-0.15
-0.52%		28.47
8 月 　29.15
0.3
1.04%		28.75
-0.4
-1.37%		28.95
0.2
0.7%		31.40
2.45
8.46%		31.40
0
0%		 　　29.55
-1.85
-5.89%		29.25
-0.3
-1.02%		29.10
-0.15
-0.51%		29.60
0.5
1.72%		 　29.85
0.25
0.84%		29.55
-0.3
-1.01%		28.80
-0.75
-2.54%		27.25
-1.55
-5.38%		27.60
0.35
1.28%		 　27.55
-0.05
-0.18%		27.70
0.15
0.54%		29.20
1.5
5.42%		29.45
0.25
0.86%		30.45
1
3.4%		 30.10
-0.35
-1.15%		29.27
9 月29.40
-0.7
-2.33%		30.15
0.75
2.55%		30.15
0
0%		29.90
-0.25
-0.83%		 　30.10
0.2
0.67%		 　29.55
-0.55
-1.83%		28.90
-0.65
-2.2%		 　29.25
0.35
1.21%		 29.40
0.15
0.51%		29.25
-0.15
-0.51%		29.30
0.05
0.17%		 　　28.35
-0.95
-3.24%		 27.35
-1
-3.53%		26.55
-0.8
-2.93%		 　　27.75
1.2
4.52%		28.10
0.35
1.26%		 28.9
10 月　　　　　28.40
0.3
1.07%		 28.80
0.4
1.41%		 　　28.85
0.05
0.17%		29.65
0.8
2.77%		29.60
-0.05
-0.17%		29.50
-0.1
-0.34%		28.95
-0.55
-1.86%		 　　29.70
0.75
2.59%		29.70
0
0%		29.70
0
0%		29.75
0.05
0.17%		 　29.45
-0.3
-1.01%		29.20
-0.25
-0.85%		28.75
-0.45
-1.54%		28.35
-0.4
-1.39%		27.85
-0.5
-1.76%		 29.08
11 月　27.60
-0.25
-0.9%		28.15
0.55
1.99%		28.45
0.3
1.07%		28.55
0.1
0.35%		28.60
0.05
0.18%		 　29.80
1.2
4.2%		29.65
-0.15
-0.5%		29.60
-0.05
-0.17%		29.70
0.1
0.34%		29.75
0.05
0.17%		 　32.70
2.95
9.92%		 33.65
0.95
2.91%		34.80
1.15
3.42%		 　　34.40
-0.4
-1.15%		35.70
1.3
3.78%		35.40
-0.3
-0.84%		35.70
0.3
0.85%		36.00
0.3
0.84%		 　36.90
0.9
2.5%		 32.33
12 月35.65
-1.25
-3.39%		37.35
1.7
4.77%		 37.00
-0.35
-0.94%		 　37.55
0.55
1.49%		 　　43.20
5.65
15.05%		 　　　41.25
-1.95
-4.51%		 40.65
-0.6
-1.45%		 　40.80
0.15
0.37%		39.50
-1.3
-3.19%		 　40.35
0.85
2.15%		 　42.70
2.35
5.82%		41.50
-1.2
-2.81%		41.35
-0.15
-0.36%		　40.11

說明:最高漲幅:15.05%最低跌幅:-10% 最高價:43.20最低價:20.45平均價:29.73,灰色底表示週末,漲147天(106.2)元,跌135天(-100.95)元,平盤7天
15%=2,10%=4,8%=2,7%=1,6%=6,5%=5,4%=8,3%=20,2%=31,1%=48,0%=27,-0%=2,-1%=2,-2%=4,-3%=5,-4%=6,-5%=13,-6%=13,-7%=16,-8%=28,-9%=46,

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 2338 3332480 1676 116182076 34.55 35.10 34.55 34.90 0.45 0% 34.85 16 34.90 43 24.24
2020-01-03 2338 7761279 3925 263554721 34.80 35.10 33.10 33.50 1.40 -4.01% 33.50 31 33.55 19 23.26
2020-01-06 2338 4078654 2103 134087696 32.90 33.50 32.65 32.90 0.60 -1.79% 32.85 27 32.90 1 22.85
2020-01-07 2338 4740255 2385 152430360 33.10 33.35 31.65 31.75 1.15 -3.5% 31.70 152 31.75 2 22.05
2020-01-08 2338 3531914 1736 110229896 31.10 31.70 30.85 31.00 0.75 -2.36% 30.95 32 31.00 34 21.53
2020-01-09 2338 4981941 2692 159821240 31.50 32.60 31.35 32.25 1.25 4.03% 32.25 5 32.30 4 22.40
2020-01-10 2338 4740871 2432 150605474 32.40 32.55 31.20 32.00 0.25 -0.78% 31.90 6 32.00 123 22.22
2020-01-13 2338 5787889 2988 190771085 32.00 33.45 32.00 33.05 1.05 3.28% 33.00 146 33.05 11 22.95
2020-01-14 2338 4363546 2024 144878274 33.15 33.75 32.70 33.40 0.35 1.06% 33.30 6 33.40 37 23.19
2020-01-15 2338 2424133 1193 79766958 32.90 33.20 32.80 32.80 0.60 -1.8% 32.80 172 32.85 55 22.78
2020-01-16 2338 12838255 6128 436648724 33.00 34.85 32.90 34.05 1.25 3.81% 34.05 24 34.10 15 23.65
2020-01-17 2338 10774710 4356 368316866 34.10 34.55 33.70 34.45 0.40 1.17% 34.40 25 34.45 69 23.92
2020-01-20 2338 11851024 5192 412412273 34.05 35.25 33.65 35.00 0.55 1.6% 34.95 20 35.00 127 24.31
2020-01-30 2338 7921548 3089 251259306 31.50 32.50 31.50 31.50 3.50 -10% 0.00 0 31.50 847 21.88
2020-01-31 2338 6267350 2720 194399273 31.60 32.20 30.00 30.90 0.60 -1.9% 30.85 12 30.90 31 21.46
2020-02-03 2338 10158625 4082 285915445 28.40 29.10 27.85 28.20 2.70 -8.74% 28.20 16 28.25 10 19.58
2020-02-04 2338 9091631 4071 268343961 28.80 30.30 28.60 29.95 1.75 6.21% 29.95 16 30.00 13 20.80
2020-02-05 2338 6075661 2830 181485395 30.00 30.25 29.30 29.55 0.40 -1.34% 29.55 39 29.60 3 20.52
2020-02-06 2338 6351750 3189 194694706 30.00 31.30 30.00 31.05 1.50 5.08% 31.00 153 31.05 8 21.56
2020-02-07 2338 4966130 2507 151046920 30.65 31.00 30.05 30.10 0.95 -3.06% 30.10 38 30.15 2 20.90
2020-02-10 2338 3345800 2003 99425257 29.45 30.45 29.05 29.85 0.25 -0.83% 29.85 30 29.90 5 20.73
2020-02-11 2338 4478401 2387 136627328 30.25 30.85 30.05 30.55 0.70 2.35% 30.55 81 30.60 5 21.22
2020-02-12 2338 5477940 2993 171113366 31.00 31.65 30.75 31.25 0.70 2.29% 31.25 39 31.30 31 21.70
2020-02-13 2338 4372000 2209 135351650 31.25 31.50 30.55 30.70 0.55 -1.76% 30.65 15 30.70 10 21.32
2020-02-14 2338 3898430 1890 120990059 30.65 31.40 30.50 31.20 0.50 1.63% 31.20 1 31.25 29 21.67
2020-02-17 2338 7854016 3944 247542640 30.90 31.80 30.90 31.30 0.10 0.32% 31.30 90 31.40 64 21.74
2020-02-18 2338 3311261 1812 102744526 31.00 31.45 30.80 30.90 0.40 -1.28% 30.85 137 30.90 56 21.46
2020-02-19 2338 2388000 1276 74420750 31.10 31.40 30.85 31.10 0.20 0.65% 31.10 21 31.15 9 21.60
2020-02-20 2338 7494158 3943 238941655 31.50 32.30 31.25 31.70 0.60 1.93% 31.70 112 31.75 17 22.01
2020-02-21 2338 3326000 1684 104606300 31.40 32.00 31.20 31.25 0.45 -1.42% 31.25 12 31.30 24 21.70
2020-02-24 2338 3606000 1775 110394550 30.75 31.10 30.40 30.60 0.65 -2.08% 30.60 18 30.65 24 21.25
2020-02-25 2338 3844933 1835 115860307 29.95 30.50 29.65 30.50 0.10 -0.33% 30.45 13 30.50 34 21.18
2020-02-26 2338 3063000 1449 92126400 30.00 30.35 29.85 29.95 0.55 -1.8% 29.95 16 30.00 11 20.80
2020-02-27 2338 4846693 2471 141979320 30.15 30.40 28.70 28.80 1.15 -3.84% 28.80 15 28.90 2 20.00
2020-03-02 2338 10629488 4732 293551051 27.40 28.25 27.15 27.70 1.10 -3.82% 27.65 67 27.70 6 19.24
2020-03-03 2338 4773000 2370 138249250 28.90 29.30 28.70 28.75 1.05 3.79% 28.75 22 28.80 13 19.97
2020-03-04 2338 3966448 1984 114540161 28.60 29.35 28.30 29.05 0.30 1.04% 29.05 17 29.10 28 20.17
2020-03-05 2338 3509106 1751 103759275 29.55 29.80 29.35 29.55 0.50 1.72% 29.50 22 29.60 34 20.52
2020-03-06 2338 2106000 1119 61184200 29.20 29.50 28.80 28.95 0.60 -2.03% 28.95 3 29.00 39 20.10
2020-03-09 2338 4311764 2307 120699150 28.50 28.80 27.50 27.60 1.35 -4.66% 27.60 86 27.65 24 19.17
2020-03-10 2338 21608114 8249 644972453 29.50 30.35 28.75 30.35 2.75 9.96% 30.35 8213 0.00 0 21.08
2020-03-11 2338 30097385 11153 904023352 30.65 30.70 28.85 28.85 1.50 -4.94% 28.85 76 28.90 49 20.03
2020-03-12 2338 11124573 5380 304145197 28.55 28.60 26.60 26.90 1.95 -6.76% 26.85 25 26.90 48 18.68
2020-03-13 2338 12549000 5025 307453100 24.65 25.25 24.25 25.00 1.90 -7.06% 25.00 124 25.10 14 17.36
2020-03-16 2338 7827632 3944 196304217 25.40 26.15 23.80 24.15 0.85 -3.4% 24.15 7 24.20 22 16.77
2020-03-17 2338 6630688 3341 158522212 22.50 24.90 22.50 23.60 0.55 -2.28% 23.55 59 23.60 2 16.39
2020-03-18 2338 7186959 3593 170992498 24.30 24.50 22.70 22.70 0.90 -3.81% 22.70 42 22.75 10 15.76
2020-03-19 2338 10076137 3930 209518234 21.80 22.00 20.45 20.45 2.25 -9.91% 0.00 0 20.45 903 14.20
2020-03-20 2338 6768056 3171 148041131 21.40 22.40 21.20 22.05 1.60 7.82% 22.05 20 22.10 11 15.31
2020-03-23 2338 3087476 1749 63978953 20.35 21.25 20.10 20.50 1.55 -7.03% 20.50 24 20.55 4 14.24
2020-03-24 2338 3461287 1784 75526362 21.75 22.15 21.50 22.00 1.50 7.32% 22.00 81 22.05 71 15.28
2020-03-25 2338 8391014 3524 199119486 23.35 24.10 23.25 24.10 2.10 9.55% 24.05 60 24.10 109 16.74
2020-03-26 2338 9582383 3329 231108197 24.10 24.70 23.30 24.70 0.60 2.49% 24.70 13 24.75 59 17.15
2020-03-27 2338 9785271 4261 244545730 25.25 25.50 24.20 24.20 0.50 -2.02% 24.20 26 24.30 7 11.15
2020-03-30 2338 4138232 2073 101003410 23.65 24.90 23.60 24.70 0.50 2.07% 24.70 5 24.75 1 11.38
2020-03-31 2338 3604138 1901 90049846 25.25 25.45 24.70 24.80 0.10 0.4% 24.80 9 24.85 23 11.43
2020-04-01 2338 2516258 1224 62579950 24.65 25.10 24.45 25.00 0.20 0.81% 24.95 22 25.00 4 11.52
2020-04-06 2338 3285210 1709 82467195 25.50 25.50 24.70 25.20 0.20 0.8% 25.20 43 25.25 20 11.61
2020-04-07 2338 7202450 3318 187017697 25.65 26.30 25.45 25.95 0.75 2.98% 25.95 3 26.00 1 11.96
2020-04-08 2338 5754120 2720 151871945 26.00 26.80 25.80 26.50 0.55 2.12% 26.45 17 26.50 57 12.21
2020-04-09 2338 4681520 2163 124244848 26.45 26.95 26.15 26.55 0.05 0.19% 26.50 41 26.55 10 12.24
2020-04-10 2338 8584988 4002 230492968 26.80 27.10 26.45 26.75 0.20 0.75% 26.75 48 26.80 54 12.33
2020-04-13 2338 3136924 1650 83247193 26.40 26.95 26.20 26.40 0.35 -1.31% 26.40 39 26.45 6 12.17
2020-04-14 2338 4971698 2364 133637515 26.50 27.10 26.50 26.95 0.55 2.08% 26.95 42 27.00 17 12.42
2020-04-15 2338 4397732 2127 119507714 27.10 27.45 26.95 27.05 0.10 0.37% 27.00 180 27.05 42 12.47
2020-04-16 2338 5475043 2676 149888823 26.75 27.85 26.65 27.50 0.45 1.66% 27.45 22 27.50 21 12.67
2020-04-17 2338 12830922 6258 368644067 28.75 29.70 27.75 27.90 0.40 1.45% 27.85 25 27.90 29 12.86
2020-04-20 2338 4907905 2523 138831198 28.30 28.80 27.70 28.50 0.60 2.15% 28.45 61 28.50 35 13.13
2020-04-21 2338 5571115 2718 155543899 28.05 28.70 27.40 27.40 1.10 -3.86% 27.40 42 27.50 5 12.63
2020-04-22 2338 3304098 1661 90820381 26.90 28.10 26.75 27.95 0.55 2.01% 27.90 4 27.95 41 12.88
2020-04-23 2338 2869535 1485 80648825 28.30 28.50 27.85 27.90 0.05 -0.18% 27.90 37 27.95 22 12.86
2020-04-24 2338 8770812 3197 250752783 28.00 28.90 27.80 28.70 0.80 2.87% 28.70 377 28.75 155 13.23
2020-04-27 2338 8723409 3344 251318453 28.90 29.10 28.60 28.70 0.00 0% 28.70 56 28.75 21 13.23
2020-04-28 2338 7037741 3155 203245739 28.85 29.25 28.35 29.00 0.30 1.05% 29.00 19 29.05 1 13.36
2020-04-29 2338 11417048 5044 336913806 29.25 29.90 29.05 29.50 0.50 1.72% 29.50 71 29.55 9 13.59
2020-04-30 2338 8691402 3934 259360084 29.80 30.20 29.40 29.80 0.30 1.02% 29.80 9 29.85 79 13.73
2020-05-04 2338 17788630 8607 551146888 29.10 32.30 29.05 31.70 1.90 6.38% 31.65 28 31.70 72 14.61
2020-05-05 2338 11713615 5880 370197086 32.00 32.40 31.00 31.25 0.45 -1.42% 31.25 26 31.30 34 14.40
2020-05-06 2338 10092000 4970 321071450 31.45 32.40 31.25 31.50 0.25 0.8% 31.50 74 31.60 11 14.52
2020-05-08 2338 9783285 4768 319662337 32.60 33.25 32.15 32.60 0.20 3.49% 32.55 151 32.60 87 15.02
2020-05-11 2338 10011630 4664 321655925 32.60 32.70 31.75 31.80 0.80 -2.45% 31.80 62 31.85 25 14.65
2020-05-12 2338 6517000 3033 206558450 31.90 32.30 31.20 31.60 0.20 -0.63% 31.55 19 31.60 13 14.56
2020-05-13 2338 7428000 3581 238456500 31.75 32.50 31.60 32.15 0.55 1.74% 32.15 52 32.20 20 14.82
2020-05-14 2338 23704000 11017 689407950 28.95 29.50 28.95 28.95 3.20 -9.95% 0.00 0 28.95 2832 13.34
2020-05-15 2338 17774000 8082 490095900 28.85 28.90 26.40 26.90 2.05 -7.08% 26.90 37 26.95 16 34.49
2020-05-18 2338 4722318 2346 126463283 27.15 27.20 26.40 26.45 0.45 -1.67% 26.45 148 26.55 8 33.91
2020-05-19 2338 9003000 4186 232709050 27.10 27.10 25.45 25.60 0.85 -3.21% 25.60 151 25.65 10 32.82
2020-05-20 2338 4842000 2546 127295650 26.05 26.65 25.85 26.50 0.90 3.52% 26.50 35 26.55 11 33.97
2020-05-21 2338 3354000 1721 89372800 26.55 26.95 26.35 26.60 0.10 0.38% 26.55 79 26.60 15 34.10
2020-05-22 2338 7320000 3424 197614850 26.65 27.60 26.55 26.55 0.05 -0.19% 26.55 62 26.60 13 34.04
2020-05-25 2338 2800000 1572 73801000 26.85 27.00 26.05 26.25 0.30 -1.13% 26.25 49 26.30 8 33.65
2020-05-26 2338 2497817 1244 66082283 26.55 26.65 26.30 26.30 0.05 0.19% 26.30 54 26.35 29 33.72
2020-05-27 2338 2975000 1477 78160000 26.50 26.70 26.10 26.10 0.20 -0.76% 26.10 17 26.15 4 33.46
2020-05-28 2338 2429000 1368 63352900 26.30 26.45 25.80 25.80 0.30 -1.15% 25.80 88 25.85 2 33.08
2020-05-29 2338 2757000 1518 70869150 25.75 26.15 25.35 26.00 0.20 0.78% 26.00 48 26.05 39 33.33
2020-06-01 2338 3222000 1500 85132100 26.05 26.65 26.00 26.45 0.45 1.73% 26.40 42 26.45 7 33.91
2020-06-02 2338 2149301 1102 56736110 26.60 26.75 26.20 26.20 0.25 -0.95% 26.20 106 26.25 5 33.59
2020-06-03 2338 2081000 1141 55223700 26.50 26.75 26.20 26.60 0.40 1.53% 26.55 52 26.60 1 34.10
2020-06-04 2338 2963000 1472 78993600 26.85 26.95 26.45 26.55 0.05 -0.19% 26.50 230 26.55 3 34.04
2020-06-05 2338 4803000 2299 129543800 26.50 27.30 26.35 27.15 0.60 2.26% 27.10 72 27.15 11 34.81
2020-06-08 2338 3860000 2012 105718200 27.45 27.70 27.20 27.30 0.15 0.55% 27.30 45 27.35 10 35.00
2020-06-09 2338 7323000 3792 203692900 27.70 28.20 27.40 27.55 0.25 0.92% 27.55 63 27.60 5 35.32
2020-06-10 2338 3301000 1684 90137450 27.55 27.60 27.10 27.10 0.45 -1.63% 27.10 88 27.15 12 34.74
2020-06-11 2338 3630000 1993 96740500 27.10 27.35 26.20 26.20 0.90 -3.32% 26.20 34 26.25 3 33.59
2020-06-12 2338 3061000 1647 77867450 25.05 26.10 24.65 26.10 0.10 -0.38% 26.10 9 26.15 8 33.46
2020-06-15 2338 1674000 974 43558650 26.35 26.40 25.80 25.90 0.20 -0.77% 25.85 43 25.90 7 33.21
2020-06-16 2338 2238000 1121 59435900 26.20 26.85 26.15 26.80 0.90 3.47% 26.80 37 26.85 24 34.36
2020-06-17 2338 2003607 990 53790323 26.85 27.05 26.60 26.60 0.20 -0.75% 26.60 25 26.75 13 34.10
2020-06-18 2338 2352254 1098 63421031 26.95 27.15 26.55 27.10 0.50 1.88% 27.10 41 27.15 93 34.74
2020-06-19 2338 2595535 1215 70823895 27.30 27.50 27.00 27.20 0.10 0.37% 27.20 24 27.25 19 34.87
2020-06-22 2338 2943233 1410 81180747 27.40 27.90 27.30 27.30 0.10 0.37% 27.30 40 27.35 25 35.00
2020-06-23 2338 2403547 1145 65020843 27.45 27.70 26.70 27.05 0.25 -0.92% 27.05 4 27.10 11 34.68
2020-06-24 2338 2044372 940 55782729 27.30 27.50 27.05 27.20 0.15 0.55% 27.15 47 27.20 19 34.87
2020-06-29 2338 3244459 1458 88922578 26.85 27.70 26.80 27.45 0.25 0.92% 27.45 9 27.50 46 35.19
2020-06-30 2338 2249296 1043 61740156 27.65 27.80 27.25 27.40 0.05 -0.18% 27.40 88 27.45 27 35.13
2020-07-01 2338 4376546 2018 122103589 27.60 28.20 27.45 27.75 0.35 1.28% 27.75 49 27.80 29 35.58
2020-07-02 2338 5413007 2472 153656891 28.10 28.65 28.05 28.45 0.70 2.52% 28.40 22 28.45 122 36.47
2020-07-03 2338 3865579 1826 109026244 28.65 28.80 27.80 28.15 0.30 -1.05% 28.15 16 28.20 47 36.09
2020-07-06 2338 4502074 2076 128802408 28.40 28.80 28.35 28.70 0.55 1.95% 28.65 43 28.70 45 36.79
2020-07-07 2338 4566502 2148 129934025 28.85 29.10 28.00 28.25 0.45 -1.57% 28.20 54 28.25 4 36.22
2020-07-08 2338 5256724 2076 150582567 28.50 28.90 28.25 28.90 0.65 2.3% 28.85 44 28.90 65 37.05
2020-07-09 2338 6702528 3257 191823107 28.70 28.90 28.35 28.35 0.00 -1.9% 28.35 102 28.40 147 36.35
2020-07-13 2338 3861073 1913 108236609 27.80 28.55 27.55 28.50 1.10 0.53% 28.45 21 28.50 88 36.54
2020-07-14 2338 24453608 12159 734398029 29.00 31.00 28.65 29.70 1.20 4.21% 29.65 109 29.70 48 38.08
2020-07-15 2338 11647791 5832 340528804 29.65 30.20 28.55 28.60 1.10 -3.7% 28.60 44 28.65 10 36.67
2020-07-16 2338 5011592 2550 141815592 28.65 29.00 28.00 28.10 0.50 -1.75% 28.10 62 28.15 2 36.03
2020-07-17 2338 4630186 2421 128398662 28.30 28.40 27.30 27.40 0.70 -2.49% 27.40 59 27.45 5 35.13
2020-07-20 2338 2933882 1607 79287287 27.60 27.75 26.65 27.20 0.20 -0.73% 27.20 10 27.25 25 34.87
2020-07-21 2338 3031578 1551 84475013 27.80 28.20 27.50 27.90 0.70 2.57% 27.90 20 27.95 40 35.77
2020-07-22 2338 6936631 3076 199194614 28.05 29.50 28.05 29.50 1.60 5.73% 29.45 39 29.50 291 37.82
2020-07-23 2338 19242871 8041 576799852 30.05 30.25 29.65 29.80 0.30 1.02% 29.80 267 29.85 9 38.21
2020-07-27 2338 12327308 6099 363543082 29.15 30.10 29.00 29.00 0.45 -2.68% 29.00 57 29.05 22 37.18
2020-07-28 2338 8785609 4425 253144827 29.00 29.95 27.75 28.15 0.85 -2.93% 28.10 1 28.15 37 36.09
2020-07-29 2338 2881355 1488 80963774 27.70 28.55 27.65 28.05 0.10 -0.36% 28.05 12 28.10 1 35.96
2020-07-30 2338 4711478 2387 135774282 28.20 29.15 28.20 29.00 0.95 3.39% 29.00 14 29.05 28 37.18
2020-07-31 2338 2781868 1305 80482051 28.85 29.30 28.70 28.85 0.15 -0.52% 28.85 48 28.90 39 36.99
2020-08-03 2338 4904851 2254 143622462 28.95 29.70 28.90 29.15 0.30 1.04% 29.15 60 29.20 2 37.37
2020-08-04 2338 3367787 1698 97918270 29.45 29.65 28.70 28.75 0.40 -1.37% 28.75 75 28.80 8 36.86
2020-08-05 2338 2769608 1275 80126964 28.90 29.20 28.65 28.95 0.20 0.7% 28.90 48 28.95 8 37.12
2020-08-06 2338 34353519 12345 1073936001 30.00 31.80 29.70 31.40 2.45 8.46% 31.35 4 31.40 103 40.26
2020-08-07 2338 13309418 6117 416553266 31.50 31.80 30.65 31.40 0.00 0% 31.35 8 31.40 95 40.26
2020-08-11 2338 8954577 4368 270973625 31.10 31.35 29.25 29.55 1.95 -5.89% 29.55 1 29.65 2 37.88
2020-08-12 2338 4052436 2077 118615922 29.55 29.65 28.90 29.25 0.30 -1.02% 29.25 67 29.30 3 37.50
2020-08-13 2338 3257363 1553 95620811 29.60 29.75 29.00 29.10 0.15 -0.51% 29.10 68 29.15 3 37.31
2020-08-14 2338 3750727 1722 110680114 29.35 29.75 29.25 29.60 0.50 1.72% 29.60 22 29.65 152 37.00
2020-08-17 2338 5238044 2294 157851103 29.85 30.50 29.70 29.85 0.25 0.84% 29.80 140 29.85 42 37.31
2020-08-18 2338 2494864 1240 74192974 29.90 30.35 29.50 29.55 0.30 -1.01% 29.50 198 29.55 22 36.94
2020-08-19 2338 5938056 2711 174377053 29.75 29.85 28.65 28.80 0.75 -2.54% 28.80 101 28.85 63 36.00
2020-08-20 2338 8005514 4054 217693942 28.60 28.60 26.00 27.25 1.55 -5.38% 27.25 11 27.30 12 34.06
2020-08-21 2338 2641003 1397 72944583 27.45 28.05 27.35 27.60 0.35 1.28% 27.60 5 27.65 1 34.50
2020-08-24 2338 1804767 915 49802213 27.70 28.00 27.25 27.55 0.05 -0.18% 27.55 32 27.60 5 34.44
2020-08-25 2338 1913668 915 53306200 27.75 28.10 27.65 27.70 0.15 0.54% 27.70 53 27.75 3 34.62
2020-08-26 2338 11596879 5325 338954308 28.00 29.90 28.00 29.20 1.50 5.42% 29.20 41 29.25 18 36.50
2020-08-27 2338 8100380 3679 240812730 29.75 30.30 29.35 29.45 0.25 0.86% 29.45 12 29.50 11 36.81
2020-08-28 2338 16298974 5952 494530102 29.45 30.85 29.45 30.45 1.00 3.4% 30.40 3 30.45 90 38.06
2020-08-31 2338 7027746 3033 212625880 30.55 31.00 29.75 30.10 0.35 -1.15% 30.05 3 30.10 16 37.62
2020-09-01 2338 3646332 1742 108198105 30.20 30.30 29.35 29.40 0.70 -2.33% 29.40 11 29.45 17 36.75
2020-09-02 2338 4021995 1640 120677200 29.65 30.30 29.60 30.15 0.75 2.55% 30.10 26 30.15 47 37.69
2020-09-03 2338 4832104 2013 146561081 30.35 30.65 29.90 30.15 0.00 0% 30.10 15 30.15 16 37.69
2020-09-04 2338 4173372 1635 124204515 29.80 30.10 29.40 29.90 0.25 -0.83% 29.90 37 30.00 9 37.38
2020-09-07 2338 7616549 3023 231943324 30.20 30.95 29.95 30.10 0.20 0.67% 30.10 73 30.15 8 37.62
2020-09-10 2338 4423358 2090 131383723 30.20 30.25 29.50 29.55 0.45 -1.83% 29.50 269 29.55 1 36.94
2020-09-11 2338 4789936 2382 138955449 29.55 29.75 28.70 28.90 0.65 -2.2% 28.90 65 28.95 10 36.12
2020-09-14 2338 1491889 774 43501747 28.95 29.35 28.95 29.25 0.35 1.21% 29.20 58 29.25 11 36.56
2020-09-16 2338 1825830 773 54006599 29.80 29.85 29.40 29.40 0.05 0.51% 29.40 102 29.45 25 36.75
2020-09-17 2338 1456037 702 42682624 29.45 29.65 29.20 29.25 0.15 -0.51% 29.25 63 29.30 5 36.56
2020-09-18 2338 1805016 816 53022215 29.45 29.60 29.10 29.30 0.05 0.17% 29.30 52 29.35 52 36.62
2020-09-22 2338 2453700 1300 69552077 28.80 28.80 28.00 28.35 0.55 -3.24% 28.35 64 28.40 11 35.44
2020-09-24 2338 3784862 1889 103992716 27.90 27.90 27.30 27.35 0.80 -3.53% 27.35 32 27.40 6 34.19
2020-09-25 2338 4423233 2257 117961102 27.50 27.75 26.05 26.55 0.80 -2.93% 26.55 27 26.60 10 33.19
2020-09-29 2338 4895778 2197 137710885 28.50 28.70 27.60 27.75 0.50 4.52% 27.75 25 27.80 7 34.69
2020-09-30 2338 3191142 1244 90448867 27.85 28.70 27.50 28.10 0.35 1.26% 28.10 75 28.15 28 35.12
2020-10-06 2338 1444745 727 41219696 28.60 28.80 28.20 28.40 0.05 1.07% 28.40 8 28.45 5 35.50
2020-10-08 2338 4140575 1944 119939468 28.80 29.35 28.65 28.80 0.35 1.41% 28.80 25 28.85 65 36.00
2020-10-12 2338 1977000 1009 57297800 29.30 29.30 28.70 28.85 0.05 0.17% 28.80 74 28.85 45 36.06
2020-10-13 2338 5308980 2320 155913609 28.85 29.80 28.60 29.65 0.80 2.77% 29.60 35 29.65 32 37.06
2020-10-14 2338 3770949 1757 111409037 29.50 29.75 29.30 29.60 0.05 -0.17% 29.55 29 29.60 105 37.00
2020-10-15 2338 2648404 1153 78281865 29.85 29.85 29.35 29.50 0.10 -0.34% 29.50 24 29.60 26 36.88
2020-10-16 2338 2110143 1031 61802031 29.50 29.65 28.85 28.95 0.55 -1.86% 28.95 16 29.00 20 36.19
2020-10-20 2338 2749089 1210 81529688 29.25 29.85 29.10 29.70 0.40 2.59% 29.65 34 29.70 28 37.12
2020-10-21 2338 4603726 2116 137981804 30.15 30.30 29.60 29.70 0.00 0% 29.70 5 29.75 3 37.12
2020-10-22 2338 1682045 750 49915134 29.80 29.95 29.45 29.70 0.00 0% 29.70 16 29.75 7 37.12
2020-10-23 2338 2140708 940 63929961 30.05 30.10 29.65 29.75 0.05 0.17% 29.70 80 29.75 65 37.19
2020-10-26 2338 1302625 610 38455760 29.75 29.90 29.35 29.45 0.30 -1.01% 29.45 48 29.50 15 36.81
2020-10-27 2338 1169168 587 34111253 29.20 29.40 29.05 29.20 0.25 -0.85% 29.20 53 29.25 1 36.50
2020-10-28 2338 1657560 762 48002301 29.20 29.35 28.75 28.75 0.45 -1.54% 28.75 107 28.80 7 35.94
2020-10-29 2338 1561891 760 44239410 28.20 28.55 28.00 28.35 0.40 -1.39% 28.35 42 28.45 1 35.44
2020-10-30 2338 1783213 905 50136982 28.35 28.60 27.80 27.85 0.50 -1.76% 27.85 28 27.90 6 34.81
2020-11-02 2338 2109103 1064 57957471 28.00 28.05 27.25 27.60 0.25 -0.9% 27.60 13 27.65 20 34.50
2020-11-03 2338 1454841 703 40953444 27.75 28.35 27.75 28.15 0.55 1.99% 28.10 57 28.15 72 35.19
2020-11-04 2338 1720138 740 48961934 28.50 28.75 28.15 28.45 0.30 1.07% 28.40 40 28.45 15 35.56
2020-11-05 2338 2489303 1224 70656435 28.90 28.90 27.90 28.55 0.10 0.35% 28.50 29 28.55 13 35.69
2020-11-06 2338 3311692 1543 95742025 28.75 29.35 28.50 28.60 0.05 0.18% 28.60 8 28.65 13 35.75
2020-11-09 2338 9182603 3792 272919210 29.50 30.00 29.20 29.80 1.20 4.2% 29.75 15 29.80 60 37.25
2020-11-10 2338 4205584 2000 125356444 30.10 30.15 29.25 29.65 0.15 -0.5% 29.60 13 29.65 15 37.06
2020-11-11 2338 1872933 965 55549429 29.75 29.90 29.40 29.60 0.05 -0.17% 29.60 17 29.70 6 37.00
2020-11-12 2338 1816960 872 53959701 29.95 29.95 29.50 29.70 0.10 0.34% 29.65 5 29.70 43 19.67
2020-11-13 2338 1969074 937 58482517 29.85 29.95 29.35 29.75 0.05 0.17% 29.70 60 29.75 27 19.70
2020-11-16 2338 49700860 15797 1591036675 30.40 32.70 30.40 32.70 2.95 9.92% 32.70 2281 0.00 0 21.66
2020-11-18 2338 17554542 7899 584402708 33.05 33.80 32.80 33.65 0.45 2.91% 33.60 30 33.65 169 22.28
2020-11-19 2338 50784516 21583 1767915472 33.95 36.20 33.90 34.80 1.15 3.42% 34.75 1 34.80 269 23.05
2020-11-23 2338 17738594 7766 617688934 34.40 35.35 34.05 34.40 0.40 -1.15% 34.40 35 34.50 1 22.78
2020-11-24 2338 30596525 13306 1089275165 35.35 36.30 34.85 35.70 1.30 3.78% 35.60 26 35.70 61 23.64
2020-11-25 2338 16216822 7092 576021326 36.00 36.15 35.00 35.40 0.30 -0.84% 35.40 25 35.45 67 23.44
2020-11-26 2338 14792609 6362 531176949 35.60 37.00 35.25 35.70 0.30 0.85% 35.70 55 35.75 3 23.64
2020-11-27 2338 8981748 4056 323179228 35.70 36.40 35.60 36.00 0.30 0.84% 35.95 49 36.00 11 23.84
2020-11-30 2338 17698474 7917 654849394 36.55 37.65 36.20 36.90 0.90 2.5% 36.90 14 36.95 32 24.44
2020-12-01 2338 19404534 8603 697331580 37.30 37.30 34.60 35.65 1.25 -3.39% 35.60 92 35.65 10 23.61
2020-12-02 2338 21937400 9929 812171017 36.30 37.90 36.10 37.35 1.70 4.77% 37.35 143 37.40 80 24.74
2020-12-04 2338 8778765 4079 324867487 37.30 37.50 36.60 37.00 0.20 -0.94% 37.00 9 37.05 29 24.50
2020-12-07 2338 11457791 5313 429131877 37.80 38.10 36.85 37.55 0.55 1.49% 37.55 43 37.60 3 24.87
2020-12-11 2338 57681712 25845 2147483647 46.30 47.80 42.90 43.20 1.80 15.05% 43.20 168 43.25 35 28.61
2020-12-16 2338 22489010 10745 934738368 41.50 42.30 40.70 41.25 0.60 -4.51% 41.25 29 41.30 8 27.32
2020-12-18 2338 11047512 5244 448769341 41.40 41.50 40.05 40.65 0.35 -1.45% 40.65 42 40.70 15 26.92
2020-12-21 2338 11038419 5316 446947578 40.65 41.45 39.35 40.80 0.15 0.37% 40.80 29 40.85 35 27.02
2020-12-22 2338 9019614 4424 364772594 41.20 41.50 38.85 39.50 1.30 -3.19% 39.50 29 39.55 8 26.16
2020-12-25 2338 4871598 2213 196672968 40.15 40.80 40.05 40.35 0.25 2.15% 40.30 46 40.35 58 26.72
2020-12-28 2338 22773108 11250 966698850 40.50 43.75 40.45 42.70 2.35 5.82% 42.70 8 42.75 89 28.28
2020-12-29 2338 9847177 5138 411281953 42.55 42.60 41.10 41.50 1.20 -2.81% 41.50 3 41.55 14 27.48
2020-12-30 2338 4910935 2503 204257516 41.75 42.30 41.05 41.35 0.15 -0.36% 41.35 48 41.40 4 27.38