光磊(2340)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　25.95
0
0%		25.35
-0.6
-2.31%		 　24.95
-0.4
-1.58%		24.70
-0.25
-1%		24.10
-0.6
-2.43%		24.25
0.15
0.62%		24.45
0.2
0.82%		 　24.75
0.3
1.23%		24.90
0.15
0.61%		24.90
0
0%		25.05
0.15
0.6%		25.00
-0.05
-0.2%		 　25.15
0.15
0.6%		 　　　　　　　　22.65
-2.5
-9.94%		22.30
-0.35
-1.55%		24.52
2 月 　21.45
-0.85
-3.81%		22.45
1
4.66%		22.55
0.1
0.45%		22.90
0.35
1.55%		22.55
-0.35
-1.53%		 　22.75
0.2
0.89%		23.05
0.3
1.32%		23.05
0
0%		23.30
0.25
1.08%		23.70
0.4
1.72%		 　23.85
0.15
0.63%		23.80
-0.05
-0.21%		23.80
0
0%		23.80
0
0%		23.70
-0.1
-0.42%		 　23.15
-0.55
-2.32%		23.15
0
0%		23.30
0.15
0.65%		22.55
-0.75
-3.22%		 22.92
3 月　22.20
-0.35
-1.55%		22.65
0.45
2.03%		22.70
0.05
0.22%		22.90
0.2
0.88%		22.90
0
0%		 　21.30
-1.6
-6.99%		21.55
0.25
1.17%		21.00
-0.55
-2.55%		19.00
-2
-9.52%		17.55
-1.45
-7.63%		 　16.85
-0.7
-3.99%		16.05
-0.8
-4.75%		15.55
-0.5
-3.12%		14.05
-1.5
-9.65%		15.45
1.4
9.96%		 　15.80
0.35
2.27%		16.65
0.85
5.38%		17.25
0.6
3.6%		17.95
0.7
4.06%		17.70
-0.25
-1.39%		 　17.70
0
0%		17.85
0.15
0.85%		18.63
4 月18.15
0.3
1.68%		 　　　18.75
0.6
3.31%		19.15
0.4
2.13%		19.45
0.3
1.57%		19.35
-0.1
-0.51%		19.45
0.1
0.52%		 　19.70
0.25
1.29%		20.35
0.65
3.3%		20.50
0.15
0.74%		20.40
-0.1
-0.49%		20.00
-0.4
-1.96%		 　20.25
0.25
1.25%		19.65
-0.6
-2.96%		20.20
0.55
2.8%		21.10
0.9
4.46%		21.10
0
0%		 　21.20
0.1
0.47%		21.10
-0.1
-0.47%		21.30
0.2
0.95%		21.55
0.25
1.17%		 20.16
5 月　　　21.35
-0.2
-0.93%		21.65
0.3
1.41%		21.95
0.3
1.39%		 21.80
-0.15
-0.68%		 　22.45
0.65
2.98%		21.95
-0.5
-2.23%		21.70
-0.25
-1.14%		21.40
-0.3
-1.38%		20.60
-0.8
-3.74%		 　20.55
-0.05
-0.24%		20.70
0.15
0.73%		21.00
0.3
1.45%		21.15
0.15
0.71%		21.00
-0.15
-0.71%		 　22.10
1.1
5.24%		21.40
-0.7
-3.17%		21.05
-0.35
-1.64%		21.35
0.3
1.43%		21.15
-0.2
-0.94%		 21.44
6 月21.35
0.2
0.95%		21.45
0.1
0.47%		21.60
0.15
0.7%		21.85
0.25
1.16%		22.10
0.25
1.14%		 　21.55
-0.55
-2.49%		21.00
-0.55
-2.55%		21.70
0.7
3.33%		21.20
-0.5
-2.3%		20.95
-0.25
-1.18%		 　20.95
0
0%		20.90
-0.05
-0.24%		20.00
-0.9
-4.31%		20.25
0.25
1.25%		19.80
-0.45
-2.22%		 　19.85
0.05
0.25%		20.10
0.25
1.26%		20.15
0.05
0.25%		 　　　20.15
0
0%		20.50
0.35
1.74%		 20.82
7 月20.50
0
0%		20.65
0.15
0.73%		20.65
0
0%		 　20.95
0.3
1.45%		20.75
-0.2
-0.95%		21.00
0.25
1.2%		21.00
0
0%		 　　20.30
-0.7
-3.33%		20.05
-0.25
-1.23%		20.00
-0.05
-0.25%		20.05
0.05
0.25%		19.65
-0.4
-2%		 　19.50
-0.15
-0.76%		19.80
0.3
1.54%		20.15
0.35
1.77%		20.00
-0.15
-0.74%		 　　18.90
-1.1
-5.5%		18.75
-0.15
-0.79%		18.90
0.15
0.8%		19.55
0.65
3.44%		19.45
-0.1
-0.51%		20.01
8 月 　19.45
0
0%		20.45
1
5.14%		20.30
-0.15
-0.73%		20.20
-0.1
-0.49%		20.85
0.65
3.22%		 　　20.15
-0.7
-3.36%		21.35
1.2
5.96%		20.45
-0.9
-4.22%		20.70
0.25
1.22%		 　20.75
0.05
0.24%		20.45
-0.3
-1.45%		20.55
0.1
0.49%		20.00
-0.55
-2.68%		20.70
0.7
3.5%		 　20.60
-0.1
-0.48%		21.00
0.4
1.94%		21.05
0.05
0.24%		21.00
-0.05
-0.24%		21.85
0.85
4.05%		 21.35
-0.5
-2.29%		20.65
9 月21.00
-0.35
-1.64%		22.00
1
4.76%		23.90
1.9
8.64%		23.80
-0.1
-0.42%		 　23.80
0
0%		 　23.90
0.1
0.42%		23.25
-0.65
-2.72%		 　23.00
-0.25
-1.08%		 24.90
1.9
8.26%		24.45
-0.45
-1.81%		23.70
-0.75
-3.07%		 　　23.05
-0.65
-2.74%		 23.35
0.3
1.3%		22.10
-1.25
-5.35%		 　　22.90
0.8
3.62%		23.15
0.25
1.09%		 23.39
10 月　　　　　24.30
1.15
4.97%		 24.10
-0.2
-0.82%		 　　23.15
-0.95
-3.94%		23.25
0.1
0.43%		23.15
-0.1
-0.43%		23.25
0.1
0.43%		23.75
0.5
2.15%		 　　24.25
0.5
2.11%		23.95
-0.3
-1.24%		23.70
-0.25
-1.04%		23.90
0.2
0.84%		 　23.80
-0.1
-0.42%		23.70
-0.1
-0.42%		23.50
-0.2
-0.84%		23.05
-0.45
-1.91%		22.50
-0.55
-2.39%		 23.58
11 月　22.60
0.1
0.44%		23.00
0.4
1.77%		24.15
1.15
5%		23.80
-0.35
-1.45%		24.05
0.25
1.05%		 　25.45
1.4
5.82%		25.65
0.2
0.79%		25.80
0.15
0.58%		25.55
-0.25
-0.97%		25.40
-0.15
-0.59%		 　25.40
0
0%		 25.55
0.15
0.59%		25.60
0.05
0.2%		 　　25.90
0.3
1.17%		25.45
-0.45
-1.74%		25.90
0.45
1.77%		25.95
0.05
0.19%		26.00
0.05
0.19%		 　26.45
0.45
1.73%		 25.35
12 月27.40
0.95
3.59%		25.90
-1.5
-5.47%		 25.65
-0.25
-0.97%		 　25.75
0.1
0.39%		 　　25.35
-0.4
-1.55%		 　　　25.70
0.35
1.38%		 25.25
-0.45
-1.75%		 　25.20
-0.05
-0.2%		24.65
-0.55
-2.18%		 　25.40
0.75
3.04%		 　26.10
0.7
2.76%		25.90
-0.2
-0.77%		26.10
0.2
0.77%		　25.65

說明:最高漲幅:9.96%最低跌幅:-9.94% 最高價:27.40最低價:14.05平均價:22.13,灰色底表示週末,漲141天(59.2)元,跌124天(-60.15)元,平盤24天
10%=1,9%=1,8%=2,6%=3,5%=9,4%=9,3%=13,2%=19,1%=60,0%=48,-0%=1,-1%=2,-2%=2,-3%=3,-4%=4,-5%=9,-6%=15,-7%=20,-8%=34,-9%=34,

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 2340 2153500 1024 55470727 25.85 25.95 25.55 25.95 0.20 0% 25.90 11 25.95 78 15.63
2020-01-03 2340 2888996 1445 73795813 26.00 26.00 25.30 25.35 0.60 -2.31% 25.35 127 25.40 14 15.27
2020-01-06 2340 2011453 942 50242672 25.00 25.15 24.80 24.95 0.40 -1.58% 24.95 8 25.00 13 15.03
2020-01-07 2340 3489873 1597 85965942 24.95 25.10 24.35 24.70 0.25 -1% 24.70 10 24.75 21 14.88
2020-01-08 2340 2923178 1380 71010873 24.35 24.60 24.10 24.10 0.60 -2.43% 24.10 169 24.15 37 14.52
2020-01-09 2340 1992842 954 48498956 24.25 24.55 24.20 24.25 0.15 0.62% 24.20 174 24.25 44 14.61
2020-01-10 2340 1812893 851 44312766 24.35 24.65 24.20 24.45 0.20 0.82% 24.45 38 24.50 12 14.73
2020-01-13 2340 1354151 752 33308075 24.70 24.80 24.35 24.75 0.30 1.23% 24.70 2 24.75 44 14.91
2020-01-14 2340 1690389 848 42073878 25.00 25.10 24.65 24.90 0.15 0.61% 24.90 155 24.95 14 15.00
2020-01-15 2340 1816894 788 45225568 24.90 25.10 24.75 24.90 0.00 0% 24.90 1 24.95 41 15.00
2020-01-16 2340 1440020 697 35993200 24.95 25.20 24.75 25.05 0.15 0.6% 25.00 215 25.05 20 15.09
2020-01-17 2340 1905645 783 47509431 25.05 25.20 24.80 25.00 0.05 -0.2% 25.00 32 25.05 17 15.06
2020-01-20 2340 1617522 747 40568550 25.10 25.25 24.95 25.15 0.15 0.6% 25.10 3 25.15 39 15.15
2020-01-30 2340 4710944 2086 107215926 22.70 23.70 22.65 22.65 2.50 -9.94% 0.00 0 22.65 514 13.64
2020-01-31 2340 3984459 1827 89164353 22.40 23.30 21.85 22.30 0.35 -1.55% 22.30 5 22.35 57 13.43
2020-02-03 2340 3382117 1595 71168209 21.15 21.55 20.50 21.45 0.85 -3.81% 21.40 21 21.45 1 12.92
2020-02-04 2340 2707283 1391 59846163 21.90 22.45 21.65 22.45 1.00 4.66% 22.40 23 22.45 50 13.52
2020-02-05 2340 3076139 1401 69256754 22.70 22.95 22.20 22.55 0.10 0.45% 22.50 12 22.55 17 13.58
2020-02-06 2340 2674207 1484 61099751 22.85 23.15 22.60 22.90 0.35 1.55% 22.90 5 22.95 18 13.80
2020-02-07 2340 2222303 1151 50280751 22.75 23.00 22.40 22.55 0.35 -1.53% 22.55 10 22.60 24 13.58
2020-02-10 2340 2645502 1471 60240244 22.75 23.05 22.40 22.75 0.20 0.89% 22.75 2 22.80 12 13.70
2020-02-11 2340 3117796 1383 71586524 22.90 23.15 22.75 23.05 0.30 1.32% 23.00 19 23.10 14 13.89
2020-02-12 2340 2447464 971 56402328 23.20 23.25 22.80 23.05 0.00 0% 23.05 35 23.10 21 13.89
2020-02-13 2340 3355000 1367 78514100 23.15 23.70 23.15 23.30 0.25 1.08% 23.30 85 23.35 5 14.04
2020-02-14 2340 2179801 1066 51056627 23.40 23.70 23.25 23.70 0.40 1.72% 23.65 38 23.70 49 14.28
2020-02-17 2340 3056351 1485 72493131 23.80 23.85 23.55 23.85 0.15 0.63% 23.80 310 23.85 34 14.37
2020-02-18 2340 1411194 697 33511549 23.85 23.90 23.65 23.80 0.05 -0.21% 23.80 8 23.85 74 14.34
2020-02-19 2340 1734000 778 41470900 23.90 24.20 23.80 23.80 0.00 0% 23.80 146 23.85 39 14.34
2020-02-20 2340 2546795 1170 60451209 23.85 23.95 23.55 23.80 0.00 0% 23.75 2 23.80 75 14.34
2020-02-21 2340 2269000 858 54100400 23.80 24.10 23.70 23.70 0.10 -0.42% 23.70 14 23.75 21 14.28
2020-02-24 2340 1446000 581 33636400 23.40 23.40 23.10 23.15 0.55 -2.32% 23.10 141 23.15 9 13.95
2020-02-25 2340 1382991 749 31732210 22.70 23.30 22.55 23.15 0.00 0% 23.10 11 23.15 6 13.95
2020-02-26 2340 1583000 608 36642700 22.95 23.50 22.80 23.30 0.15 0.65% 23.25 6 23.30 98 14.04
2020-02-27 2340 3816674 1632 87735616 23.35 23.70 22.30 22.55 0.75 -3.22% 22.55 25 22.60 1 13.58
2020-03-02 2340 2619381 1247 58141979 21.80 22.55 21.55 22.20 0.35 -1.55% 22.15 13 22.20 43 13.37
2020-03-03 2340 1887000 765 42901800 22.60 22.90 22.55 22.65 0.45 2.03% 22.65 33 22.70 20 13.64
2020-03-04 2340 833271 572 18750941 22.60 22.75 22.30 22.70 0.05 0.22% 22.70 39 22.75 8 13.67
2020-03-05 2340 1093800 633 25142170 22.90 23.20 22.85 22.90 0.20 0.88% 22.90 22 22.95 5 13.80
2020-03-06 2340 760000 388 17388400 22.75 23.20 22.65 22.90 0.00 0% 22.85 1 22.90 11 13.80
2020-03-09 2340 3304610 1615 72252343 22.65 22.65 21.25 21.30 1.60 -6.99% 21.30 45 21.35 9 12.83
2020-03-10 2340 2459796 1059 52203734 21.20 21.65 20.95 21.55 0.25 1.17% 21.50 45 21.55 12 12.98
2020-03-11 2340 1358715 821 29098065 21.65 21.85 21.00 21.00 0.55 -2.55% 21.00 100 21.10 15 12.65
2020-03-12 2340 4899595 2186 95414413 20.90 20.90 18.90 19.00 2.00 -9.52% 18.95 68 19.05 195 11.45
2020-03-13 2340 5114000 1915 87953100 17.15 17.75 17.10 17.55 1.45 -7.63% 17.55 20 17.60 16 10.57
2020-03-16 2340 2549493 1395 43818463 17.80 17.80 16.75 16.85 0.70 -3.99% 16.80 24 16.85 22 10.15
2020-03-17 2340 3069398 1341 49676663 15.65 16.80 15.65 16.05 0.80 -4.75% 16.05 47 16.10 3 9.67
2020-03-18 2340 2974535 1444 47191882 16.40 16.45 15.50 15.55 0.50 -3.12% 15.55 139 15.60 4 9.37
2020-03-19 2340 4781330 2105 68045620 14.85 14.95 14.00 14.05 1.50 -9.65% 14.00 477 14.05 11 8.46
2020-03-20 2340 2327937 1125 35550946 15.05 15.45 14.90 15.45 1.40 9.96% 15.45 620 0.00 0 9.66
2020-03-23 2340 2273194 1506 35367801 15.25 16.05 14.85 15.80 0.35 2.27% 15.80 71 15.85 11 9.88
2020-03-24 2340 2092524 1239 34508321 16.05 16.80 16.05 16.65 0.85 5.38% 16.65 50 16.70 23 10.41
2020-03-25 2340 2390615 1387 41769828 17.55 17.75 17.15 17.25 0.60 3.6% 17.20 70 17.30 2 10.78
2020-03-26 2340 2229051 1231 39274586 17.25 17.95 17.10 17.95 0.70 4.06% 17.90 9 17.95 65 11.22
2020-03-27 2340 2749486 1190 48911119 18.05 18.25 17.55 17.70 0.25 -1.39% 17.65 17 17.70 48 11.06
2020-03-30 2340 1073902 736 18665623 17.20 17.75 17.00 17.70 0.00 0% 17.70 42 17.75 33 11.06
2020-03-31 2340 1448794 831 25813859 18.00 18.10 17.55 17.85 0.15 0.85% 17.70 11 17.85 49 11.16
2020-04-01 2340 1025236 684 18377398 17.90 18.15 17.65 18.15 0.30 1.68% 18.15 36 18.20 78 11.34
2020-04-06 2340 1716433 1006 31446102 18.30 18.75 17.80 18.75 0.60 3.31% 18.70 2 18.75 14 11.72
2020-04-07 2340 1760783 917 33536442 18.95 19.20 18.90 19.15 0.40 2.13% 19.10 34 19.20 105 11.97
2020-04-08 2340 2018950 1119 38527583 18.90 19.45 18.80 19.45 0.30 1.57% 19.35 36 19.45 39 12.16
2020-04-09 2340 1633196 778 31435914 19.50 19.60 19.05 19.35 0.10 -0.51% 19.30 11 19.35 1 12.09
2020-04-10 2340 1045128 598 20190994 19.35 19.45 19.10 19.45 0.10 0.52% 19.40 22 19.45 14 12.16
2020-04-13 2340 1199429 904 23427030 19.35 19.70 19.25 19.70 0.25 1.29% 19.65 1 19.70 36 12.31
2020-04-14 2340 1963289 1134 39363681 19.70 20.35 19.70 20.35 0.65 3.3% 20.30 22 20.35 16 12.72
2020-04-15 2340 1819454 1077 37278549 20.75 20.75 20.35 20.50 0.15 0.74% 20.50 2 20.55 31 12.81
2020-04-16 2340 902188 519 18324613 20.30 20.50 20.10 20.40 0.10 -0.49% 20.35 29 20.40 4 12.75
2020-04-17 2340 1381295 780 28122650 20.70 20.90 20.00 20.00 0.40 -1.96% 20.00 57 20.05 6 12.50
2020-04-20 2340 751603 399 15174791 20.00 20.35 19.95 20.25 0.25 1.25% 20.25 6 20.30 60 12.66
2020-04-21 2340 2016643 974 40062621 19.80 20.35 19.60 19.65 0.60 -2.96% 19.65 13 19.70 27 12.28
2020-04-22 2340 1498809 798 29679789 19.45 20.20 19.15 20.20 0.55 2.8% 20.15 2 20.20 21 12.62
2020-04-23 2340 2447861 1208 50627431 20.40 21.20 20.40 21.10 0.90 4.46% 21.10 11 21.15 20 13.19
2020-04-24 2340 2536809 1252 53782322 21.25 21.55 20.85 21.10 0.00 0% 21.10 24 21.15 4 13.19
2020-04-27 2340 1466334 671 31150405 21.20 21.40 21.10 21.20 0.10 0.47% 21.20 39 21.25 36 13.25
2020-04-28 2340 1163006 520 24495764 21.35 21.35 20.95 21.10 0.10 -0.47% 21.05 21 21.10 26 13.19
2020-04-29 2340 1855560 933 40043118 21.80 21.95 21.30 21.30 0.20 0.95% 21.30 42 21.35 5 13.15
2020-04-30 2340 1297441 686 27950377 21.45 21.75 21.35 21.55 0.25 1.17% 21.50 23 21.55 19 13.30
2020-05-04 2340 1052771 554 22246742 21.00 21.45 20.65 21.35 0.20 -0.93% 21.35 2 21.40 15 13.18
2020-05-05 2340 1208757 576 25953796 21.40 21.65 21.10 21.65 0.30 1.41% 21.60 7 21.65 33 13.36
2020-05-06 2340 5348000 2316 117850150 21.65 22.35 21.60 21.95 0.30 1.39% 21.95 9 22.00 72 13.55
2020-05-08 2340 1577323 664 34818962 22.25 22.30 21.80 21.80 0.15 -0.68% 21.80 24 21.85 12 13.46
2020-05-11 2340 2738533 1013 60823975 22.00 22.60 21.90 22.45 0.65 2.98% 22.40 22 22.45 102 13.86
2020-05-12 2340 1687000 830 37116550 22.20 22.35 21.75 21.95 0.50 -2.23% 21.95 8 22.00 26 13.55
2020-05-13 2340 1717000 692 37122700 21.60 21.80 21.40 21.70 0.25 -1.14% 21.70 11 21.75 19 13.40
2020-05-14 2340 2228000 784 47545300 21.65 21.65 21.25 21.40 0.30 -1.38% 21.35 34 21.40 20 13.21
2020-05-15 2340 5468000 2473 116146850 21.80 21.95 20.55 20.60 0.80 -3.74% 20.60 26 20.70 8 12.72
2020-05-18 2340 1561635 805 32272059 20.60 20.90 20.50 20.55 0.05 -0.24% 20.55 76 20.60 15 12.69
2020-05-19 2340 1833000 749 37922350 20.95 21.00 20.60 20.70 0.15 0.73% 20.70 6 20.75 15 12.78
2020-05-20 2340 3377000 1130 70695300 20.70 21.10 20.60 21.00 0.30 1.45% 20.95 18 21.00 10 12.96
2020-05-21 2340 3419000 1174 72648500 21.30 21.40 21.05 21.15 0.15 0.71% 21.15 32 21.20 18 13.06
2020-05-22 2340 4165000 1553 88814850 21.20 21.60 21.00 21.00 0.15 -0.71% 21.00 70 21.05 5 12.96
2020-05-25 2340 9323000 3531 202804100 21.25 22.25 20.85 22.10 1.10 5.24% 22.05 32 22.10 25 13.64
2020-05-26 2340 5161326 2600 111261182 22.10 22.10 21.35 21.40 0.70 -3.17% 21.35 119 21.40 2 13.21
2020-05-27 2340 2094000 1179 44365950 21.50 21.55 21.05 21.05 0.35 -1.64% 21.05 98 21.10 2 12.99
2020-05-28 2340 2775000 1200 58758050 21.25 21.45 20.90 21.35 0.30 1.43% 21.30 52 21.35 39 13.18
2020-05-29 2340 3760000 1750 80371750 21.30 21.60 21.15 21.15 0.20 -0.94% 21.15 23 21.20 11 13.06
2020-06-01 2340 1733000 703 36945400 21.20 21.45 21.20 21.35 0.20 0.95% 21.30 50 21.35 14 13.18
2020-06-02 2340 2275737 1054 49011043 21.50 21.70 21.35 21.45 0.10 0.47% 21.45 66 21.50 1 13.24
2020-06-03 2340 3397000 1242 73593150 21.70 21.85 21.55 21.60 0.15 0.7% 21.60 142 21.65 44 13.33
2020-06-04 2340 4775000 1449 103856950 21.70 21.95 21.60 21.85 0.25 1.16% 21.85 42 21.90 83 13.49
2020-06-05 2340 4131000 1954 91924450 22.00 22.60 21.95 22.10 0.25 1.14% 22.10 116 22.15 17 13.64
2020-06-08 2340 4772000 1853 104035750 22.15 22.30 21.50 21.55 0.55 -2.49% 21.55 12 21.60 30 13.30
2020-06-09 2340 4849000 1925 102522600 21.40 21.50 21.00 21.00 0.55 -2.55% 21.00 380 21.05 30 12.96
2020-06-10 2340 10475000 4016 228886700 21.30 22.20 21.30 21.70 0.70 3.33% 21.70 73 21.75 30 13.40
2020-06-11 2340 5326000 2325 114784650 21.85 21.95 21.05 21.20 0.50 -2.3% 21.20 1 21.25 18 13.09
2020-06-12 2340 2778000 1193 57442450 20.40 20.95 20.30 20.95 0.25 -1.18% 20.90 28 20.95 14 12.93
2020-06-15 2340 2871000 1026 60234950 20.90 21.20 20.60 20.95 0.00 0% 20.90 19 20.95 7 12.93
2020-06-16 2340 2011000 841 42310350 21.15 21.30 20.90 20.90 0.05 -0.24% 20.90 54 20.95 18 12.90
2020-06-17 2340 10831462 4397 212709894 19.85 20.05 19.15 20.00 0.90 -4.31% 20.00 65 20.05 62 12.35
2020-06-18 2340 6126354 2084 122696103 19.80 20.35 19.60 20.25 0.25 1.25% 20.25 13 20.30 16 12.50
2020-06-19 2340 4050566 1639 81649392 20.35 20.50 19.80 19.80 0.45 -2.22% 19.80 24 19.85 147 12.22
2020-06-22 2340 2667717 1026 53237100 19.75 20.15 19.70 19.85 0.05 0.25% 19.85 24 19.90 5 12.25
2020-06-23 2340 2290153 1091 45994084 20.05 20.25 20.00 20.10 0.25 1.26% 20.05 123 20.10 83 12.41
2020-06-24 2340 3201124 1056 64957430 20.10 20.45 20.05 20.15 0.05 0.25% 20.15 125 20.20 8 12.44
2020-06-29 2340 1939093 807 38863910 20.00 20.15 19.80 20.15 0.00 0% 20.10 80 20.15 18 12.44
2020-06-30 2340 2231105 832 45451119 20.25 20.50 20.20 20.50 0.35 1.74% 20.45 86 20.50 182 12.65
2020-07-01 2340 1663563 789 34214724 20.45 20.75 20.40 20.50 0.00 0% 20.50 3 20.55 4 12.65
2020-07-02 2340 1578321 805 32691425 20.75 20.90 20.60 20.65 0.15 0.73% 20.65 30 20.70 23 12.75
2020-07-03 2340 1380194 695 28549013 20.65 20.85 20.55 20.65 0.00 0% 20.65 14 20.70 35 12.75
2020-07-06 2340 2265485 1003 47283060 20.65 21.00 20.55 20.95 0.30 1.45% 20.90 21 20.95 56 12.93
2020-07-07 2340 2661050 1182 55044763 21.05 21.15 20.35 20.75 0.20 -0.95% 20.70 4 20.75 31 12.81
2020-07-08 2340 3221467 1471 67456453 20.70 21.30 20.60 21.00 0.25 1.2% 21.00 10 21.05 30 12.96
2020-07-09 2340 2359281 1112 49801652 21.25 21.35 20.95 21.00 0.00 0% 21.00 41 21.05 1 12.96
2020-07-13 2340 6209201 2557 128328244 21.00 21.25 20.20 20.30 0.40 -3.33% 20.30 172 20.35 3 12.53
2020-07-14 2340 2741938 1187 55039960 20.30 20.30 19.90 20.05 0.25 -1.23% 20.00 39 20.05 37 12.38
2020-07-15 2340 10763313 2931 216772203 20.10 20.55 19.75 20.00 0.05 -0.25% 19.85 26 20.00 116 12.35
2020-07-16 2340 1226981 595 24560305 20.00 20.20 19.90 20.05 0.05 0.25% 20.00 115 20.05 20 12.38
2020-07-17 2340 1672381 730 33216568 20.15 20.20 19.65 19.65 0.40 -2% 19.65 23 19.70 4 12.13
2020-07-20 2340 1605694 805 31212600 19.60 19.70 19.20 19.50 0.15 -0.76% 19.50 24 19.60 24 12.04
2020-07-21 2340 1667882 818 32960351 19.60 19.90 19.60 19.80 0.30 1.54% 19.80 1 19.85 10 12.22
2020-07-22 2340 3153597 1188 63087490 19.80 20.25 19.80 20.15 0.35 1.77% 20.10 3 20.15 77 12.44
2020-07-23 2340 1377206 553 27573886 20.00 20.20 19.90 20.00 0.15 -0.74% 19.95 7 20.00 42 12.35
2020-07-27 2340 3018602 1249 57780959 19.60 19.70 18.90 18.90 0.70 -5.5% 18.90 7 18.95 2 11.67
2020-07-28 2340 2554364 1090 48456662 18.80 19.35 18.60 18.75 0.15 -0.79% 18.75 30 18.80 3 11.57
2020-07-29 2340 1246145 553 23578612 18.70 19.15 18.70 18.90 0.15 0.8% 18.85 106 18.90 4 11.67
2020-07-30 2340 2090030 823 40370364 19.00 19.70 18.85 19.55 0.65 3.44% 19.55 21 19.60 33 12.07
2020-07-31 2340 1045192 554 20425758 19.55 19.75 19.40 19.45 0.10 -0.51% 19.45 15 19.60 22 12.01
2020-08-03 2340 1279200 609 25055001 19.35 19.85 19.35 19.45 0.00 0% 19.45 25 19.50 1 12.01
2020-08-04 2340 6511295 2454 131838031 19.60 20.65 19.60 20.45 1.00 5.14% 20.40 68 20.45 26 12.62
2020-08-05 2340 3195448 1322 65460937 20.40 20.85 20.25 20.30 0.15 -0.73% 20.25 75 20.30 21 12.53
2020-08-06 2340 2603046 1321 52947413 20.30 20.60 20.15 20.20 0.10 -0.49% 20.15 38 20.20 35 12.47
2020-08-07 2340 5672871 2031 117142854 20.50 20.95 20.30 20.85 0.65 3.22% 20.80 66 20.85 41 15.44
2020-08-11 2340 2967778 1164 60410060 20.45 20.80 20.05 20.15 0.40 -3.36% 20.10 82 20.15 26 14.93
2020-08-12 2340 15157728 5254 317482366 20.05 21.50 20.05 21.35 1.20 5.96% 21.30 45 21.35 82 15.81
2020-08-13 2340 9591684 3491 199436763 21.30 21.30 20.40 20.45 0.90 -4.22% 20.45 33 20.50 20 15.15
2020-08-14 2340 3361852 1494 68922229 20.45 20.75 20.05 20.70 0.25 1.22% 20.70 5 20.75 47 15.33
2020-08-17 2340 2878263 1175 59988203 20.80 21.20 20.60 20.75 0.05 0.24% 20.75 53 20.80 66 15.37
2020-08-18 2340 2567551 1075 52799298 20.70 20.80 20.40 20.45 0.30 -1.45% 20.45 6 20.50 10 15.15
2020-08-19 2340 7554935 2547 157354155 20.60 21.30 20.45 20.55 0.10 0.49% 20.55 36 20.60 1 15.22
2020-08-20 2340 15144370 5269 306525500 20.80 21.15 19.30 20.00 0.55 -2.68% 20.00 18 20.05 39 14.81
2020-08-21 2340 4815880 1884 98438961 20.40 20.75 20.20 20.70 0.70 3.5% 20.70 3 20.75 113 15.33
2020-08-24 2340 3161494 1180 64595282 20.60 20.75 20.20 20.60 0.10 -0.48% 20.55 11 20.60 19 15.26
2020-08-25 2340 4932460 1724 103139022 20.55 21.15 20.55 21.00 0.40 1.94% 20.95 6 21.00 268 15.56
2020-08-26 2340 10225563 3961 219025623 21.15 21.90 20.90 21.05 0.05 0.24% 21.05 14 21.10 35 15.59
2020-08-27 2340 3086868 1132 65077316 21.05 21.40 20.85 21.00 0.05 -0.24% 20.95 12 21.00 48 15.56
2020-08-28 2340 15882985 5229 347441139 21.35 22.25 21.20 21.85 0.85 4.05% 21.85 40 21.90 19 16.19
2020-08-31 2340 9005298 3255 194587281 22.15 22.25 21.25 21.35 0.50 -2.29% 21.35 1 21.40 8 15.81
2020-09-01 2340 3573911 1434 75145924 21.50 21.50 20.85 21.00 0.35 -1.64% 21.00 20 21.05 11 15.56
2020-09-02 2340 15258248 4946 334096239 21.30 22.50 21.00 22.00 1.00 4.76% 22.00 126 22.05 13 16.30
2020-09-03 2340 27095508 9146 622777967 22.50 23.90 22.15 23.90 1.90 8.64% 23.85 54 23.90 31 17.70
2020-09-04 2340 20484352 7403 477181065 22.95 23.85 22.70 23.80 0.10 -0.42% 23.70 15 23.80 119 17.63
2020-09-07 2340 17877601 6623 427885595 24.00 24.50 23.40 23.80 0.00 0% 23.75 1 23.80 163 17.63
2020-09-10 2340 24042721 8286 582637256 24.95 25.05 23.65 23.90 0.70 0.42% 23.85 122 23.90 22 17.70
2020-09-11 2340 15105065 5886 358001638 23.60 24.40 23.25 23.25 0.65 -2.72% 23.25 3 23.30 76 17.22
2020-09-14 2340 9589694 3450 219815406 23.45 23.60 22.50 23.00 0.25 -1.08% 23.00 59 23.05 75 17.04
2020-09-16 2340 40599736 12787 979241056 24.00 24.90 23.50 24.90 1.40 8.26% 24.85 16 24.90 248 18.44
2020-09-17 2340 43395256 17267 1068191018 24.85 25.45 23.90 24.45 0.45 -1.81% 24.40 179 24.45 56 18.11
2020-09-18 2340 17078635 7588 408350883 24.40 24.55 23.45 23.70 0.75 -3.07% 23.65 13 23.70 75 17.56
2020-09-22 2340 18321590 5954 416347920 22.85 23.20 22.00 23.05 0.10 -2.74% 23.00 61 23.05 34 17.07
2020-09-24 2340 16585219 6438 391000739 23.55 23.85 23.25 23.35 0.55 1.3% 23.30 213 23.35 102 17.30
2020-09-25 2340 20335258 8383 456963589 23.70 23.75 21.20 22.10 1.25 -5.35% 22.05 38 22.10 20 16.37
2020-09-29 2340 7059858 2846 163001041 22.90 23.35 22.85 22.90 0.10 3.62% 22.85 151 22.90 25 16.96
2020-09-30 2340 5273773 1968 121692605 22.95 23.35 22.90 23.15 0.25 1.09% 23.10 23 23.15 14 17.15
2020-10-06 2340 18408384 6110 444098877 23.95 24.50 23.85 24.30 0.45 4.97% 24.25 131 24.30 163 18.00
2020-10-08 2340 26446639 10517 644659727 24.75 24.85 24.10 24.10 0.80 -0.82% 24.10 202 24.15 42 17.85
2020-10-12 2340 18729000 7666 439700800 24.35 24.35 23.10 23.15 0.95 -3.94% 23.15 134 23.20 77 17.15
2020-10-13 2340 9967648 3961 231399199 23.25 23.50 22.85 23.25 0.10 0.43% 23.25 72 23.30 57 17.22
2020-10-14 2340 7916676 3806 184468984 23.25 23.60 23.15 23.15 0.10 -0.43% 23.15 201 23.20 6 17.15
2020-10-15 2340 11121311 4692 256295886 23.10 23.50 22.55 23.25 0.10 0.43% 23.20 109 23.25 62 17.22
2020-10-16 2340 22257238 7487 526171174 23.50 23.85 23.20 23.75 0.50 2.15% 23.75 253 23.80 71 17.59
2020-10-20 2340 18283959 7968 441050232 23.80 24.35 23.75 24.25 0.55 2.11% 24.20 165 24.25 53 17.96
2020-10-21 2340 12372972 5115 298632916 24.30 24.45 23.90 23.95 0.30 -1.24% 23.95 61 24.00 101 17.74
2020-10-22 2340 6495384 2967 154527035 24.00 24.15 23.50 23.70 0.25 -1.04% 23.70 122 23.75 69 17.56
2020-10-23 2340 6891799 2978 164276440 23.85 24.05 23.45 23.90 0.20 0.84% 23.85 244 23.90 78 17.70
2020-10-26 2340 6056914 2595 144676830 24.00 24.05 23.70 23.80 0.10 -0.42% 23.80 28 23.85 36 17.63
2020-10-27 2340 4316986 1748 102515881 23.65 23.90 23.55 23.70 0.10 -0.42% 23.70 60 23.75 18 17.56
2020-10-28 2340 6478154 3005 154365478 23.80 24.15 23.50 23.50 0.20 -0.84% 23.50 230 23.55 7 17.41
2020-10-29 2340 6274097 2786 144225839 23.00 23.25 22.70 23.05 0.45 -1.91% 23.05 75 23.10 15 17.07
2020-10-30 2340 6334282 2820 143969819 23.05 23.15 22.50 22.50 0.55 -2.39% 22.45 55 22.50 25 16.67
2020-11-02 2340 7697575 3135 171591918 22.50 22.75 21.85 22.60 0.10 0.44% 22.60 103 22.65 33 16.74
2020-11-03 2340 7295676 2585 167869009 22.70 23.20 22.70 23.00 0.40 1.77% 23.00 84 23.05 3 17.04
2020-11-04 2340 22779221 8776 544639556 23.10 24.30 23.10 24.15 1.15 5% 24.10 191 24.15 134 17.89
2020-11-05 2340 11830969 4563 282933204 24.30 24.35 23.70 23.80 0.35 -1.45% 23.75 173 23.80 20 17.63
2020-11-06 2340 27737242 9232 674720909 24.60 24.80 24.00 24.05 0.25 1.05% 24.05 45 24.10 45 17.81
2020-11-09 2340 72232513 24274 1819901209 24.50 26.00 24.30 25.45 1.40 5.82% 25.40 214 25.45 113 19.58
2020-11-10 2340 33484138 12764 852613980 25.60 25.85 25.00 25.65 0.20 0.79% 25.60 87 25.65 91 19.73
2020-11-11 2340 21823666 8320 556214849 25.60 25.80 25.05 25.80 0.15 0.58% 25.75 7 25.80 104 19.85
2020-11-12 2340 11555493 4786 294455912 25.70 25.80 25.20 25.55 0.25 -0.97% 25.50 11 25.55 70 19.65
2020-11-13 2340 35447064 14698 916355514 25.80 26.70 25.30 25.40 0.15 -0.59% 25.40 145 25.45 43 19.54
2020-11-16 2340 13831178 5355 351501678 25.30 25.70 25.10 25.40 0.00 0% 25.35 233 25.40 246 19.54
2020-11-18 2340 7970598 3144 203795765 25.55 25.75 25.45 25.55 0.05 0.59% 25.55 47 25.60 184 19.65
2020-11-19 2340 12879884 5132 331659423 25.75 26.20 25.45 25.60 0.05 0.2% 25.60 128 25.65 50 19.69
2020-11-23 2340 15541507 5511 404814880 26.10 26.45 25.80 25.90 0.00 1.17% 25.85 238 25.90 17 19.92
2020-11-24 2340 9252836 4003 238151877 26.05 26.15 25.40 25.45 0.45 -1.74% 25.45 26 25.50 39 19.58
2020-11-25 2340 13796116 5426 357257035 25.75 26.20 25.50 25.90 0.45 1.77% 25.90 20 25.95 17 19.92
2020-11-26 2340 13340487 4554 347176271 26.20 26.35 25.85 25.95 0.05 0.19% 25.90 268 25.95 63 19.96
2020-11-27 2340 7331167 2697 189869858 25.95 26.05 25.65 26.00 0.05 0.19% 26.00 4 26.05 218 20.00
2020-11-30 2340 24321160 10104 647117474 26.10 27.20 26.00 26.45 0.45 1.73% 26.45 45 26.50 68 20.35
2020-12-01 2340 24836546 10103 666188265 26.45 27.65 26.00 27.40 0.95 3.59% 27.40 17 27.45 236 21.08
2020-12-02 2340 36657596 14172 960054413 26.65 26.95 25.85 25.90 1.50 -5.47% 25.90 25 25.95 55 19.92
2020-12-04 2340 10667386 4165 276223701 26.15 26.20 25.65 25.65 0.25 -0.97% 25.65 140 25.70 34 19.73
2020-12-07 2340 9094523 3529 235876761 25.75 26.20 25.75 25.75 0.10 0.39% 25.75 152 25.80 79 19.81
2020-12-11 2340 10402102 4556 266568994 26.25 26.40 25.10 25.35 0.85 -1.55% 25.35 56 25.40 50 19.50
2020-12-16 2340 6083565 2480 157125243 25.80 26.10 25.65 25.70 0.40 1.38% 25.70 1 25.75 27 19.77
2020-12-18 2340 9412776 3464 239615061 25.85 26.00 25.10 25.25 0.50 -1.75% 25.20 222 25.25 10 19.42
2020-12-21 2340 6228564 2777 156241594 25.30 25.40 24.70 25.20 0.05 -0.2% 25.20 2 25.25 47 19.38
2020-12-22 2340 6111127 2389 153390097 25.15 25.50 24.65 24.65 0.55 -2.18% 24.65 168 24.70 63 18.96
2020-12-25 2340 3249463 1352 82800526 25.60 25.75 25.30 25.40 0.05 3.04% 25.40 159 25.45 2 19.54
2020-12-28 2340 7841583 3433 203542084 25.65 26.20 25.60 26.10 0.70 2.76% 26.10 30 26.15 147 20.08
2020-12-29 2340 7466769 3212 194738645 26.40 26.50 25.75 25.90 0.20 -0.77% 25.90 81 25.95 44 19.92
2020-12-30 2340 6983718 2549 182496142 25.90 26.40 25.80 26.10 0.20 0.77% 26.10 19 26.15 33 20.08