宏碁(2353)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　17.80
0
0%		17.90
0.1
0.56%		 　17.65
-0.25
-1.4%		17.55
-0.1
-0.57%		17.45
-0.1
-0.57%		17.60
0.15
0.86%		17.70
0.1
0.57%		 　17.80
0.1
0.56%		17.85
0.05
0.28%		18.00
0.15
0.84%		18.10
0.1
0.56%		18.25
0.15
0.83%		 　18.05
-0.2
-1.1%		 　　　　　　　　16.65
-1.4
-7.76%		16.90
0.25
1.5%		17.65
2 月 　16.55
-0.35
-2.07%		16.75
0.2
1.21%		16.60
-0.15
-0.9%		16.95
0.35
2.11%		16.85
-0.1
-0.59%		 　16.60
-0.25
-1.48%		16.60
0
0%		17.00
0.4
2.41%		16.90
-0.1
-0.59%		16.85
-0.05
-0.3%		 　16.80
-0.05
-0.3%		16.65
-0.15
-0.89%		17.25
0.6
3.6%		17.10
-0.15
-0.87%		17.20
0.1
0.58%		 　16.95
-0.25
-1.45%		16.85
-0.1
-0.59%		16.75
-0.1
-0.59%		16.35
-0.4
-2.39%		 16.71
3 月　16.15
-0.2
-1.22%		16.20
0.05
0.31%		16.35
0.15
0.93%		16.50
0.15
0.92%		16.20
-0.3
-1.82%		 　15.55
-0.65
-4.01%		15.65
0.1
0.64%		15.20
-0.45
-2.88%		14.35
-0.85
-5.59%		13.80
-0.55
-3.83%		 　13.50
-0.3
-2.17%		13.45
-0.05
-0.37%		13.50
0.05
0.37%		13.25
-0.25
-1.85%		13.90
0.65
4.91%		 　13.50
-0.4
-2.88%		13.55
0.05
0.37%		13.85
0.3
2.21%		14.95
1.1
7.94%		14.75
-0.2
-1.34%		 　16.20
1.45
9.83%		15.60
-0.6
-3.7%		14.8
4 月15.65
0.05
0.32%		 　　　15.85
0.2
1.28%		15.60
-0.25
-1.58%		16.00
0.4
2.56%		15.65
-0.35
-2.19%		15.90
0.25
1.6%		 　15.80
-0.1
-0.63%		15.95
0.15
0.95%		16.00
0.05
0.31%		15.85
-0.15
-0.94%		15.75
-0.1
-0.63%		 　15.90
0.15
0.95%		15.20
-0.7
-4.4%		15.55
0.35
2.3%		15.70
0.15
0.96%		15.65
-0.05
-0.32%		 　16.00
0.35
2.24%		16.00
0
0%		16.55
0.55
3.44%		16.65
0.1
0.6%		 15.88
5 月　　　16.15
-0.5
-3%		15.95
-0.2
-1.24%		15.95
0
0%		 16.35
0.4
2.51%		 　16.45
0.1
0.61%		16.35
-0.1
-0.61%		16.40
0.05
0.31%		16.15
-0.25
-1.52%		16.25
0.1
0.62%		 　16.30
0.05
0.31%		16.35
0.05
0.31%		16.30
-0.05
-0.31%		16.45
0.15
0.92%		16.10
-0.35
-2.13%		 　16.05
-0.05
-0.31%		16.30
0.25
1.56%		16.40
0.1
0.61%		16.35
-0.05
-0.3%		16.35
0
0%		 16.33
6 月17.10
0.75
4.59%		17.15
0.05
0.29%		17.35
0.2
1.17%		17.45
0.1
0.58%		17.45
0
0%		 　17.55
0.1
0.57%		17.60
0.05
0.28%		17.65
0.05
0.28%		17.30
-0.35
-1.98%		17.30
0
0%		 　17.15
-0.15
-0.87%		17.35
0.2
1.17%		17.60
0.25
1.44%		17.65
0.05
0.28%		17.55
-0.1
-0.57%		 　17.60
0.05
0.28%		18.00
0.4
2.27%		18.00
0
0%		 　　　17.70
-0.3
-1.67%		17.90
0.2
1.13%		 17.53
7 月17.90
0
0%		17.50
-0.4
-2.23%		17.40
-0.1
-0.57%		 　17.65
0.25
1.44%		17.45
-0.2
-1.13%		17.65
0.2
1.15%		17.65
0
0%		 　　17.50
-0.15
-0.85%		17.30
-0.2
-1.14%		17.40
0.1
0.58%		17.40
0
0%		19.10
1.7
9.77%		 　21.00
1.9
9.95%		20.75
-0.25
-1.19%		20.50
-0.25
-1.2%		20.55
0.05
0.24%		 　　20.10
-0.45
-2.19%		19.90
-0.2
-1%		20.25
0.35
1.76%		20.60
0.35
1.73%		20.30
-0.3
-1.46%		18.88
8 月 　20.35
0.05
0.25%		20.55
0.2
0.98%		21.40
0.85
4.14%		21.40
0
0%		21.95
0.55
2.57%		 　　22.55
0.6
2.73%		22.70
0.15
0.67%		22.65
-0.05
-0.22%		23.05
0.4
1.77%		 　23.75
0.7
3.04%		23.80
0.05
0.21%		23.90
0.1
0.42%		22.70
-1.2
-5.02%		23.70
1
4.41%		 　23.45
-0.25
-1.05%		23.05
-0.4
-1.71%		23.25
0.2
0.87%		23.15
-0.1
-0.43%		23.45
0.3
1.3%		 23.35
-0.1
-0.43%		22.73
9 月24.00
0.65
2.78%		24.00
0
0%		23.90
-0.1
-0.42%		23.70
-0.2
-0.84%		 　24.00
0.3
1.27%		 　25.00
1
4.17%		24.20
-0.8
-3.2%		 　25.10
0.9
3.72%		 25.65
0.55
2.19%		25.70
0.05
0.19%		25.50
-0.2
-0.78%		 　　25.05
-0.45
-1.76%		 24.50
-0.55
-2.2%		24.00
-0.5
-2.04%		 　　24.65
0.65
2.71%		24.80
0.15
0.61%		 24.7
10 月　　　　　25.10
0.3
1.21%		 25.30
0.2
0.8%		 　　25.30
0
0%		24.65
-0.65
-2.57%		25.00
0.35
1.42%		25.00
0
0%		24.60
-0.4
-1.6%		 　　23.50
-1.1
-4.47%		23.35
-0.15
-0.64%		23.70
0.35
1.5%		24.70
1
4.22%		 　24.55
-0.15
-0.61%		24.90
0.35
1.43%		24.75
-0.15
-0.6%		24.25
-0.5
-2.02%		23.85
-0.4
-1.65%		 24.52
11 月　23.70
-0.15
-0.63%		23.90
0.2
0.84%		22.85
-1.05
-4.39%		23.30
0.45
1.97%		23.55
0.25
1.07%		 　23.55
0
0%		23.00
-0.55
-2.34%		22.70
-0.3
-1.3%		22.60
-0.1
-0.44%		22.55
-0.05
-0.22%		 　22.75
0.2
0.89%		 22.55
-0.2
-0.88%		22.70
0.15
0.67%		 　　23.15
0.45
1.98%		22.85
-0.3
-1.3%		22.70
-0.15
-0.66%		22.85
0.15
0.66%		23.10
0.25
1.09%		 　23.15
0.05
0.22%		 23.03
12 月23.00
-0.15
-0.65%		23.50
0.5
2.17%		 23.50
0
0%		 　23.20
-0.3
-1.28%		 　　23.80
0.6
2.59%		 　　　24.25
0.45
1.89%		 24.15
-0.1
-0.41%		 　24.10
-0.05
-0.21%		23.55
-0.55
-2.28%		 　23.75
0.2
0.85%		 　23.90
0.15
0.63%		23.70
-0.2
-0.84%		23.75
0.05
0.21%		　23.75

說明:最高漲幅:9.95%最低跌幅:-7.76% 最高價:25.70最低價:13.25平均價:19.58,灰色底表示週末,漲139天(48.2)元,跌129天(-38.55)元,平盤21天
10%=5,8%=1,5%=4,4%=8,3%=14,2%=22,1%=60,0%=46,-0%=1,-1%=1,-2%=2,-3%=7,-4%=8,-5%=21,-6%=28,-7%=61,

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 2353 5383237 1900 96154983 17.90 17.95 17.80 17.80 0.05 0% 17.80 1303 17.85 8 18.94
2020-01-03 2353 7256023 2537 129628231 17.90 18.00 17.75 17.90 0.10 0.56% 17.85 71 17.90 170 19.04
2020-01-06 2353 7615770 2695 134726310 17.80 17.85 17.60 17.65 0.25 -1.4% 17.65 52 17.70 457 18.78
2020-01-07 2353 5708642 2095 100569749 17.65 17.80 17.55 17.55 0.10 -0.57% 17.55 592 17.60 131 18.67
2020-01-08 2353 7981411 2590 139482793 17.50 17.55 17.40 17.45 0.10 -0.57% 17.45 373 17.50 220 18.56
2020-01-09 2353 3502361 1783 61570206 17.60 17.65 17.50 17.60 0.15 0.86% 17.55 356 17.60 34 18.72
2020-01-10 2353 3902773 1573 69081730 17.70 17.80 17.65 17.70 0.10 0.57% 17.70 40 17.75 384 18.83
2020-01-13 2353 8086763 2554 143512168 17.65 17.80 17.60 17.80 0.10 0.56% 17.75 223 17.80 28 18.94
2020-01-14 2353 5837827 1928 103893059 17.80 17.85 17.70 17.85 0.05 0.28% 17.80 87 17.85 685 18.99
2020-01-15 2353 7150778 2476 127896940 17.80 18.00 17.75 18.00 0.15 0.84% 17.90 15 18.00 509 19.15
2020-01-16 2353 6959544 2273 125405142 18.00 18.10 17.95 18.10 0.10 0.56% 18.05 2004 18.10 584 19.26
2020-01-17 2353 17845042 5177 326243733 18.20 18.40 18.05 18.25 0.15 0.83% 18.20 642 18.25 80 19.41
2020-01-20 2353 5707816 2030 103516153 18.25 18.30 18.05 18.05 0.20 -1.1% 18.05 30 18.10 813 19.20
2020-01-30 2353 23383651 7352 397171505 17.40 17.45 16.55 16.65 1.40 -7.76% 16.65 24 16.70 157 17.71
2020-01-31 2353 13100698 4309 221982920 16.85 17.20 16.70 16.90 0.25 1.5% 16.85 488 16.90 93 17.98
2020-02-03 2353 13382952 4406 219050236 16.50 16.55 16.10 16.55 0.35 -2.07% 16.50 125 16.55 104 17.61
2020-02-04 2353 7562725 2763 125856511 16.50 16.75 16.40 16.75 0.20 1.21% 16.70 63 16.75 311 17.82
2020-02-05 2353 7128167 2325 118763955 16.80 16.80 16.55 16.60 0.15 -0.9% 16.60 410 16.65 377 17.66
2020-02-06 2353 8970347 2767 151365394 16.80 17.00 16.70 16.95 0.35 2.11% 16.90 76 16.95 103 18.03
2020-02-07 2353 7475074 2654 126704573 16.85 17.15 16.70 16.85 0.10 -0.59% 16.85 247 16.90 17 17.93
2020-02-10 2353 6501102 2213 107979724 16.55 16.75 16.50 16.60 0.25 -1.48% 16.55 527 16.60 30 17.66
2020-02-11 2353 5022873 1711 83745962 16.65 16.80 16.60 16.60 0.00 0% 16.60 562 16.65 26 17.66
2020-02-12 2353 6805099 2397 114925987 16.70 17.00 16.70 17.00 0.40 2.41% 16.95 20 17.00 590 18.09
2020-02-13 2353 5706000 2090 96579700 17.00 17.10 16.85 16.90 0.10 -0.59% 16.85 239 16.90 233 17.98
2020-02-14 2353 2727865 1202 46090892 16.90 17.00 16.85 16.85 0.05 -0.3% 16.85 154 16.90 171 17.93
2020-02-17 2353 3572481 1268 59997724 16.80 16.85 16.75 16.80 0.05 -0.3% 16.75 312 16.80 223 17.87
2020-02-18 2353 5315324 1760 88748035 16.75 16.90 16.60 16.65 0.15 -0.89% 16.65 534 16.70 165 17.71
2020-02-19 2353 12586000 4175 215950050 16.75 17.40 16.75 17.25 0.60 3.6% 17.20 496 17.25 167 18.35
2020-02-20 2353 6668000 2386 114648982 17.40 17.45 17.00 17.10 0.15 -0.87% 17.05 308 17.10 4 18.19
2020-02-21 2353 6643000 2299 114509250 17.20 17.35 17.05 17.20 0.10 0.58% 17.20 257 17.25 229 18.30
2020-02-24 2353 7032000 2219 119448050 17.00 17.15 16.85 16.95 0.25 -1.45% 16.95 48 17.00 195 18.03
2020-02-25 2353 4770783 1954 80615761 16.75 17.05 16.75 16.85 0.10 -0.59% 16.85 393 16.90 13 17.93
2020-02-26 2353 9133000 2915 152407100 16.70 16.85 16.60 16.75 0.10 -0.59% 16.70 42 16.75 82 17.82
2020-02-27 2353 12464555 3462 205284832 16.70 16.75 16.35 16.35 0.40 -2.39% 16.35 321 16.40 52 17.39
2020-03-02 2353 10873664 3886 175626308 15.95 16.50 15.80 16.15 0.20 -1.22% 16.15 206 16.20 105 17.18
2020-03-03 2353 6945000 2425 113268800 16.60 16.60 16.20 16.20 0.05 0.31% 16.20 300 16.25 146 17.23
2020-03-04 2353 5236510 1791 85400485 16.20 16.40 16.20 16.35 0.15 0.93% 16.30 97 16.35 75 17.39
2020-03-05 2353 4987226 1731 82236859 16.50 16.60 16.40 16.50 0.15 0.92% 16.45 71 16.50 79 17.55
2020-03-06 2353 7194000 2545 116648050 16.35 16.40 16.15 16.20 0.30 -1.82% 16.20 98 16.25 179 17.23
2020-03-09 2353 16003417 5945 251259412 15.95 16.00 15.50 15.55 0.65 -4.01% 15.50 1218 15.55 218 16.54
2020-03-10 2353 12214540 3574 188257453 15.20 15.75 15.20 15.65 0.10 0.64% 15.60 48 15.65 11 16.65
2020-03-11 2353 8310344 3650 128300869 15.65 15.75 15.15 15.20 0.45 -2.88% 15.20 432 15.25 42 16.17
2020-03-12 2353 21270904 6395 306658530 15.00 15.00 14.10 14.35 0.85 -5.59% 14.30 45 14.35 228 15.27
2020-03-13 2353 33454000 9161 442315050 13.20 14.15 12.95 13.80 0.55 -3.83% 13.80 71 13.85 37 14.68
2020-03-16 2353 17253703 5331 234614365 13.90 14.10 13.25 13.50 0.30 -2.17% 13.50 1215 13.55 91 14.36
2020-03-17 2353 21863096 5880 294449253 13.05 13.80 13.00 13.45 0.05 -0.37% 13.45 2268 13.50 346 14.31
2020-03-18 2353 16568603 5067 223969477 13.50 13.65 13.40 13.50 0.05 0.37% 13.50 3120 13.55 337 14.36
2020-03-19 2353 28735626 7318 379859244 13.30 13.65 12.80 13.25 0.25 -1.85% 13.25 1910 13.30 123 14.10
2020-03-20 2353 24513604 6200 336734806 13.40 13.95 13.40 13.90 0.65 4.91% 13.85 336 13.90 187 15.98
2020-03-23 2353 10675163 3366 142591766 13.20 13.50 13.00 13.50 0.40 -2.88% 13.50 638 13.55 42 15.52
2020-03-24 2353 14460211 4410 198672633 13.70 13.95 13.55 13.55 0.05 0.37% 13.55 336 13.60 108 15.57
2020-03-25 2353 14176474 4856 197036413 13.75 14.00 13.75 13.85 0.30 2.21% 13.85 38 13.90 261 15.92
2020-03-26 2353 33163762 10509 486325585 14.30 15.20 14.05 14.95 1.10 7.94% 14.95 29 15.00 181 17.18
2020-03-27 2353 32015692 10332 488210760 15.55 15.70 14.75 14.75 0.20 -1.34% 14.75 278 14.80 39 16.95
2020-03-30 2353 55682662 16610 878160827 14.70 16.20 14.65 16.20 1.45 9.83% 16.15 24 16.20 3122 18.62
2020-03-31 2353 40058658 13120 637820449 16.20 16.40 15.60 15.60 0.60 -3.7% 15.60 85 15.65 136 17.93
2020-04-01 2353 25974688 8866 410682735 15.75 16.10 15.60 15.65 0.05 0.32% 15.65 438 15.70 142 17.99
2020-04-06 2353 15410809 5257 243615082 16.00 16.00 15.60 15.85 0.20 1.28% 15.85 104 15.90 543 18.22
2020-04-07 2353 25022914 8139 393445174 16.05 16.10 15.45 15.60 0.25 -1.58% 15.55 513 15.60 64 17.93
2020-04-08 2353 17618975 5555 277358450 15.55 16.00 15.45 16.00 0.40 2.56% 15.95 64 16.00 978 18.39
2020-04-09 2353 14302338 4743 226564083 16.10 16.20 15.65 15.65 0.35 -2.19% 15.65 766 15.70 204 17.99
2020-04-10 2353 9966769 3304 157203394 15.80 15.90 15.65 15.90 0.25 1.6% 15.85 175 15.90 341 18.28
2020-04-13 2353 8143502 2490 128497659 15.80 15.90 15.60 15.80 0.10 -0.63% 15.75 88 15.80 423 18.16
2020-04-14 2353 16850864 4907 269155653 15.85 16.10 15.80 15.95 0.15 0.95% 15.90 748 15.95 417 18.33
2020-04-15 2353 15763520 4748 251566220 16.10 16.15 15.85 16.00 0.05 0.31% 15.95 182 16.00 263 18.39
2020-04-16 2353 13475530 4306 213338116 15.85 15.95 15.75 15.85 0.15 -0.94% 15.80 142 15.85 270 18.22
2020-04-17 2353 19792928 6018 314971682 16.05 16.10 15.75 15.75 0.10 -0.63% 15.75 1037 15.80 18 18.10
2020-04-20 2353 10636064 3286 167598685 15.80 15.95 15.45 15.90 0.15 0.95% 15.90 95 15.95 583 18.28
2020-04-21 2353 16610086 5601 256694650 15.75 15.90 15.20 15.20 0.70 -4.4% 15.20 388 15.25 16 17.47
2020-04-22 2353 10689664 3472 164677352 15.10 15.55 15.00 15.55 0.35 2.3% 15.50 500 15.55 20 17.87
2020-04-23 2353 9365271 3043 146812834 15.65 15.80 15.50 15.70 0.15 0.96% 15.70 147 15.75 568 18.05
2020-04-24 2353 7180065 2227 112843397 15.70 15.80 15.60 15.65 0.05 -0.32% 15.65 505 15.70 13 17.99
2020-04-27 2353 14758776 4258 236116916 15.75 16.15 15.75 16.00 0.35 2.24% 16.00 588 16.05 88 18.39
2020-04-28 2353 9772414 2921 157131424 16.20 16.20 16.00 16.00 0.00 0% 16.00 1321 16.05 64 18.39
2020-04-29 2353 26242886 7893 433940693 16.20 16.75 16.15 16.55 0.55 3.44% 16.50 715 16.55 132 19.02
2020-04-30 2353 18857440 5264 313144530 16.70 16.90 16.40 16.65 0.10 0.6% 16.60 627 16.65 488 19.14
2020-05-04 2353 14194997 4426 228793928 16.05 16.25 16.00 16.15 0.50 -3% 16.10 741 16.15 65 18.56
2020-05-05 2353 16413190 4685 263720340 16.30 16.35 15.95 15.95 0.20 -1.24% 15.95 599 16.00 16 18.33
2020-05-06 2353 10914000 3730 173798400 15.90 16.05 15.80 15.95 0.00 0% 15.90 210 15.95 94 18.33
2020-05-08 2353 11421175 3487 187248130 16.55 16.60 16.25 16.35 0.05 2.51% 16.30 253 16.35 164 19.70
2020-05-11 2353 11796446 3198 193905647 16.50 16.50 16.35 16.45 0.10 0.61% 16.40 219 16.45 71 19.82
2020-05-12 2353 11213000 3353 183774800 16.40 16.50 16.30 16.35 0.10 -0.61% 16.35 621 16.40 115 19.70
2020-05-13 2353 6037000 1673 98984400 16.35 16.45 16.30 16.40 0.05 0.31% 16.40 110 16.45 376 19.76
2020-05-14 2353 8286000 2355 134688200 16.40 16.45 16.10 16.15 0.25 -1.52% 16.15 20 16.20 187 19.46
2020-05-15 2353 9105000 2232 147849850 16.35 16.35 16.05 16.25 0.10 0.62% 16.20 247 16.25 16 19.58
2020-05-18 2353 6298112 2046 102626107 16.40 16.40 16.15 16.30 0.05 0.31% 16.25 77 16.30 123 19.64
2020-05-19 2353 10680000 2872 174917150 16.50 16.50 16.25 16.35 0.05 0.31% 16.35 66 16.40 133 19.70
2020-05-20 2353 7339000 2409 119559150 16.40 16.45 16.15 16.30 0.05 -0.31% 16.25 88 16.30 111 19.64
2020-05-21 2353 9108000 2217 149403450 16.30 16.45 16.30 16.45 0.15 0.92% 16.40 82 16.45 166 19.82
2020-05-22 2353 10658000 2780 172481050 16.35 16.35 16.05 16.10 0.35 -2.13% 16.10 255 16.15 201 19.40
2020-05-25 2353 5990000 1827 95979350 16.15 16.20 15.90 16.05 0.05 -0.31% 16.05 37 16.10 313 19.34
2020-05-26 2353 6967570 2127 113454118 16.20 16.35 16.15 16.30 0.25 1.56% 16.25 78 16.30 282 19.64
2020-05-27 2353 8609000 2507 140832550 16.35 16.45 16.25 16.40 0.10 0.61% 16.35 34 16.40 23 19.76
2020-05-28 2353 7827000 2124 128164750 16.45 16.50 16.25 16.35 0.05 -0.3% 16.30 9 16.35 384 19.70
2020-05-29 2353 29325000 4683 481590950 16.35 16.60 16.25 16.35 0.00 0% 16.30 1118 16.35 361 19.70
2020-06-01 2353 27074000 8222 459190000 16.50 17.20 16.45 17.10 0.75 4.59% 17.05 192 17.10 312 20.60
2020-06-02 2353 13690060 4471 233600298 17.05 17.20 16.95 17.15 0.05 0.29% 17.10 289 17.15 233 20.66
2020-06-03 2353 11217000 4217 194849650 17.40 17.50 17.30 17.35 0.20 1.17% 17.35 131 17.40 1487 20.90
2020-06-04 2353 16612000 5816 292415100 17.75 17.80 17.45 17.45 0.10 0.58% 17.45 510 17.50 192 21.02
2020-06-05 2353 8846000 2964 154658200 17.40 17.60 17.25 17.45 0.00 0% 17.45 625 17.50 9 21.02
2020-06-08 2353 12645000 3632 222022600 17.60 17.80 17.35 17.55 0.10 0.57% 17.50 30 17.55 155 21.14
2020-06-09 2353 11984000 3611 212249950 17.70 17.90 17.55 17.60 0.05 0.28% 17.60 8 17.65 254 21.20
2020-06-10 2353 11833000 3261 209073100 17.65 17.75 17.50 17.65 0.05 0.28% 17.65 121 17.70 234 21.27
2020-06-11 2353 15962000 4485 280675400 17.65 17.85 17.30 17.30 0.35 -1.98% 17.30 202 17.35 206 20.84
2020-06-12 2353 13755000 4626 235884550 16.95 17.45 16.80 17.30 0.00 0% 17.30 158 17.35 60 20.84
2020-06-15 2353 10772000 4102 187526400 17.45 17.65 17.10 17.15 0.15 -0.87% 17.15 157 17.20 255 20.66
2020-06-16 2353 5945000 2063 103206150 17.40 17.50 17.25 17.35 0.20 1.17% 17.35 207 17.40 33 20.90
2020-06-17 2353 7929124 2619 138984397 17.50 17.65 17.35 17.60 0.25 1.44% 17.55 15 17.60 386 21.20
2020-06-18 2353 8689747 2025 152680984 17.65 17.70 17.40 17.65 0.05 0.28% 17.60 193 17.65 206 21.27
2020-06-19 2353 10129842 2064 177981664 17.65 17.70 17.50 17.55 0.10 -0.57% 17.55 25 17.60 1175 21.14
2020-06-22 2353 5368068 1680 94228877 17.55 17.65 17.45 17.60 0.05 0.28% 17.55 130 17.60 202 21.20
2020-06-23 2353 15289849 4623 272655491 17.60 18.00 17.55 18.00 0.40 2.27% 18.00 151 18.05 757 21.69
2020-06-24 2353 15798578 3841 283147382 18.10 18.20 17.75 18.00 0.00 0% 17.95 48 18.00 34 21.69
2020-06-29 2353 12426017 3128 220065875 17.80 17.90 17.55 17.70 0.30 -1.67% 17.65 78 17.70 95 21.33
2020-06-30 2353 8998451 2337 161040379 17.75 18.00 17.75 17.90 0.20 1.13% 17.85 827 17.90 697 21.57
2020-07-01 2353 18933753 4467 340372314 17.95 18.10 17.80 17.90 0.00 0% 17.85 1343 17.90 98 21.57
2020-07-02 2353 12357202 3233 214548742 17.35 17.50 17.20 17.50 0.00 -2.23% 17.45 293 17.50 42 21.08
2020-07-03 2353 6331908 2020 110460575 17.60 17.60 17.35 17.40 0.10 -0.57% 17.40 53 17.45 144 20.96
2020-07-06 2353 8758811 2736 153901277 17.60 17.65 17.45 17.65 0.25 1.44% 17.60 158 17.65 336 21.27
2020-07-07 2353 9108704 2509 159516473 17.75 17.75 17.40 17.45 0.20 -1.13% 17.45 82 17.50 111 21.02
2020-07-08 2353 7058556 2099 124287209 17.45 17.75 17.40 17.65 0.20 1.15% 17.60 98 17.65 23 21.27
2020-07-09 2353 13369146 3766 238389286 17.80 18.00 17.65 17.65 0.00 0% 17.65 234 17.70 242 21.27
2020-07-13 2353 6828788 2144 119114580 17.40 17.60 17.30 17.50 0.30 -0.85% 17.50 29 17.55 318 21.08
2020-07-14 2353 7987654 2241 139181436 17.45 17.65 17.30 17.30 0.20 -1.14% 17.30 754 17.35 9 20.84
2020-07-15 2353 8054964 2510 140088097 17.55 17.55 17.25 17.40 0.10 0.58% 17.35 44 17.40 331 20.96
2020-07-16 2353 9951483 2438 172570928 17.50 17.50 17.20 17.40 0.00 0% 17.35 64 17.40 19 20.96
2020-07-17 2353 128632908 29775 2147483647 17.55 19.10 17.50 19.10 1.70 9.77% 19.10 13947 0.00 0 23.01
2020-07-20 2353 150205926 41066 2147483647 19.90 21.00 19.70 21.00 1.90 9.95% 21.00 17765 0.00 0 25.30
2020-07-21 2353 102485306 30261 2140193709 21.15 21.65 20.40 20.75 0.25 -1.19% 20.70 227 20.75 102 25.00
2020-07-22 2353 43428823 13879 884690640 20.80 20.85 20.10 20.50 0.25 -1.2% 20.45 229 20.50 595 24.70
2020-07-23 2353 52150012 16131 1083215247 20.40 21.35 20.20 20.55 0.05 0.24% 20.55 584 20.60 109 24.76
2020-07-27 2353 28364126 7982 568298520 20.00 20.30 19.90 20.10 0.25 -2.19% 20.05 193 20.10 95 24.22
2020-07-28 2353 30669576 10249 619340088 20.20 20.75 19.80 19.90 0.20 -1% 19.90 97 19.95 81 23.98
2020-07-29 2353 48060835 14135 986332228 20.05 20.95 20.05 20.25 0.35 1.76% 20.25 324 20.30 13 24.40
2020-07-30 2353 20840703 6418 424032487 20.45 20.60 20.05 20.60 0.35 1.73% 20.55 71 20.60 283 24.82
2020-07-31 2353 17079677 4962 347991417 20.60 20.60 20.25 20.30 0.30 -1.46% 20.30 878 20.35 13 24.46
2020-08-03 2353 21355060 7145 435288891 20.45 20.75 20.10 20.35 0.05 0.25% 20.35 266 20.40 75 24.52
2020-08-04 2353 16144692 5065 331020209 20.60 20.65 20.35 20.55 0.20 0.98% 20.50 68 20.55 329 24.76
2020-08-05 2353 43440199 13158 909296205 20.80 21.45 20.50 21.40 0.85 4.14% 21.35 245 21.40 407 25.78
2020-08-06 2353 82996227 21175 1794366556 22.00 22.15 21.10 21.40 0.00 0% 21.35 159 21.40 451 25.78
2020-08-07 2353 69915866 17676 1528175503 21.55 22.20 21.45 21.95 0.55 2.57% 21.90 849 21.95 322 20.14
2020-08-11 2353 59809250 20911 1351763818 23.20 23.40 22.25 22.55 0.65 2.73% 22.50 266 22.55 301 20.69
2020-08-12 2353 30916777 11065 698481038 22.60 22.85 22.25 22.70 0.15 0.67% 22.65 112 22.70 725 20.83
2020-08-13 2353 32147752 11338 736203988 23.10 23.35 22.60 22.65 0.05 -0.22% 22.65 423 22.70 93 20.78
2020-08-14 2353 41331955 15009 955116089 22.70 23.45 22.70 23.05 0.40 1.77% 23.05 92 23.10 132 21.15
2020-08-17 2353 108972147 28433 2147483647 23.70 24.60 23.55 23.75 0.70 3.04% 23.70 754 23.75 14 21.79
2020-08-18 2353 40590462 12841 956259442 23.60 23.95 23.10 23.80 0.05 0.21% 23.80 153 23.85 264 21.83
2020-08-19 2353 37353245 12582 899453299 24.00 24.50 23.80 23.90 0.10 0.42% 23.85 337 23.90 45 21.93
2020-08-20 2353 60986863 18326 1397740541 23.90 24.00 22.05 22.70 1.20 -5.02% 22.65 350 22.70 67 20.83
2020-08-21 2353 39782347 13322 940403267 23.60 23.95 23.40 23.70 1.00 4.41% 23.65 336 23.70 578 21.74
2020-08-24 2353 55147050 16682 1318385150 24.00 24.50 23.35 23.45 0.25 -1.05% 23.45 32 23.50 232 21.51
2020-08-25 2353 32898779 10911 762445604 23.25 23.65 22.85 23.05 0.40 -1.71% 23.05 432 23.10 213 21.15
2020-08-26 2353 18841006 6432 437384003 23.10 23.45 23.05 23.25 0.20 0.87% 23.20 152 23.25 39 21.33
2020-08-27 2353 25317739 7689 590066946 23.45 23.75 23.00 23.15 0.10 -0.43% 23.15 220 23.20 301 21.24
2020-08-28 2353 29030241 9037 680282158 23.40 23.70 23.15 23.45 0.30 1.3% 23.40 132 23.45 467 21.51
2020-08-31 2353 44652471 9323 1049559962 23.75 23.90 23.25 23.35 0.10 -0.43% 23.35 1014 23.40 1 21.42
2020-09-01 2353 46300723 13890 1103723890 23.40 24.10 23.25 24.00 0.65 2.78% 24.00 41 24.05 1037 22.02
2020-09-02 2353 28295913 9350 673453935 24.00 24.00 23.50 24.00 0.00 0% 23.95 114 24.00 1182 22.02
2020-09-03 2353 21826251 6704 521918188 24.20 24.30 23.75 23.90 0.10 -0.42% 23.85 101 23.90 66 21.93
2020-09-04 2353 21428532 6239 502675128 23.15 23.70 23.15 23.70 0.20 -0.84% 23.70 48 23.75 598 21.74
2020-09-07 2353 43249317 13155 1045580447 23.85 24.50 23.85 24.00 0.30 1.27% 24.00 9 24.05 150 22.02
2020-09-10 2353 104198465 32232 2147483647 25.40 26.10 24.85 25.00 0.20 4.17% 25.00 1658 25.05 59 22.94
2020-09-11 2353 42202929 15182 1035336646 25.00 25.15 24.10 24.20 0.80 -3.2% 24.20 215 24.25 22 22.20
2020-09-14 2353 41025451 12383 1017742975 24.30 25.10 24.25 25.10 0.90 3.72% 25.05 61 25.10 495 23.03
2020-09-16 2353 53755990 18229 1397915585 26.40 26.70 25.60 25.65 0.50 2.19% 25.65 484 25.70 128 23.53
2020-09-17 2353 19146244 6375 493159131 25.70 26.00 25.40 25.70 0.05 0.19% 25.70 23 25.75 155 23.58
2020-09-18 2353 20435009 6471 522818955 25.90 25.95 25.50 25.50 0.20 -0.78% 25.50 635 25.60 295 23.39
2020-09-22 2353 20186764 7199 505934800 24.90 25.40 24.70 25.05 0.05 -1.76% 25.00 532 25.05 56 22.98
2020-09-24 2353 25060157 8360 619616781 25.00 25.10 24.50 24.50 0.70 -2.2% 24.50 1534 24.55 119 22.48
2020-09-25 2353 31995467 9522 773493908 24.70 24.95 23.65 24.00 0.50 -2.04% 24.00 107 24.05 191 22.02
2020-09-29 2353 16632030 6205 412558712 25.15 25.40 24.50 24.65 0.25 2.71% 24.60 588 24.65 35 22.61
2020-09-30 2353 13815224 4720 342551770 24.85 25.00 24.45 24.80 0.15 0.61% 24.80 71 24.85 151 22.75
2020-10-06 2353 17197690 6279 429517099 24.80 25.15 24.70 25.10 0.55 1.21% 25.05 270 25.10 123 23.03
2020-10-08 2353 20327904 7113 513527897 25.25 25.50 25.05 25.30 0.25 0.8% 25.25 386 25.30 376 23.21
2020-10-12 2353 23822000 6480 600607000 25.55 25.65 24.90 25.30 0.00 0% 25.25 9 25.30 516 23.21
2020-10-13 2353 24919862 8150 618432305 25.35 25.40 24.60 24.65 0.65 -2.57% 24.65 625 24.70 76 22.61
2020-10-14 2353 19773301 5639 494764617 24.90 25.25 24.85 25.00 0.35 1.42% 24.95 57 25.00 496 22.94
2020-10-15 2353 13589155 5143 337630185 25.00 25.00 24.65 25.00 0.00 0% 24.95 11 25.00 319 22.94
2020-10-16 2353 45923666 13109 1152955754 25.20 25.50 24.50 24.60 0.40 -1.6% 24.55 509 24.60 120 22.57
2020-10-20 2353 44327743 14669 1041501945 23.95 23.95 23.25 23.50 0.65 -4.47% 23.45 227 23.50 767 21.56
2020-10-21 2353 27659020 7938 643897341 23.50 23.55 23.15 23.35 0.15 -0.64% 23.30 354 23.35 506 21.42
2020-10-22 2353 44577875 15012 1055153905 23.45 23.95 23.35 23.70 0.35 1.5% 23.70 236 23.75 3 21.74
2020-10-23 2353 63135752 20137 1535819586 23.95 24.75 23.85 24.70 1.00 4.22% 24.65 61 24.70 310 22.66
2020-10-26 2353 54227711 17272 1355022574 24.75 25.40 24.55 24.55 0.15 -0.61% 24.55 170 24.60 41 22.52
2020-10-27 2353 32639504 9353 810440872 24.55 25.10 24.35 24.90 0.35 1.43% 24.90 9 24.95 709 22.84
2020-10-28 2353 19598287 6734 486822410 25.00 25.15 24.55 24.75 0.15 -0.6% 24.70 231 24.75 279 22.71
2020-10-29 2353 21610365 6496 524773599 24.20 24.50 24.10 24.25 0.50 -2.02% 24.25 578 24.30 55 22.25
2020-10-30 2353 26930773 9244 644601920 24.10 24.30 23.75 23.85 0.40 -1.65% 23.80 302 23.85 53 21.88
2020-11-02 2353 16064987 5063 379922484 23.90 24.10 23.40 23.70 0.15 -0.63% 23.65 87 23.70 33 21.74
2020-11-03 2353 14801593 4303 354188914 23.90 24.05 23.80 23.90 0.20 0.84% 23.90 427 23.95 16 21.93
2020-11-04 2353 51046808 18028 1176438009 23.85 23.85 22.70 22.85 1.05 -4.39% 22.85 571 22.90 109 20.96
2020-11-05 2353 38204650 11950 893739327 23.25 23.70 23.15 23.30 0.45 1.97% 23.30 638 23.35 168 21.38
2020-11-06 2353 23950650 7684 563035931 23.45 23.65 23.40 23.55 0.25 1.07% 23.50 58 23.55 350 16.13
2020-11-09 2353 30747914 9169 723202931 23.40 23.80 23.25 23.55 0.00 0% 23.50 818 23.55 17 16.13
2020-11-10 2353 48422756 14259 1110108703 23.30 23.30 22.70 23.00 0.55 -2.34% 22.95 18 23.00 95 15.75
2020-11-11 2353 41100485 14081 925201447 22.65 22.70 22.35 22.70 0.30 -1.3% 22.70 168 22.75 348 15.55
2020-11-12 2353 21175798 6221 480589861 22.50 22.90 22.50 22.60 0.10 -0.44% 22.60 628 22.65 276 15.48
2020-11-13 2353 21226399 6183 478483801 22.50 22.80 22.20 22.55 0.05 -0.22% 22.50 482 22.55 618 15.45
2020-11-16 2353 19634361 5693 445259750 22.50 22.85 22.50 22.75 0.20 0.89% 22.70 324 22.75 158 15.58
2020-11-18 2353 24149606 8551 542963950 22.60 22.65 22.35 22.55 0.25 -0.88% 22.55 560 22.60 445 15.45
2020-11-19 2353 20752284 6640 470480169 22.50 22.90 22.40 22.70 0.15 0.67% 22.65 413 22.70 318 15.55
2020-11-23 2353 25766692 8278 594139493 23.00 23.15 22.90 23.15 0.25 1.98% 23.10 487 23.15 438 15.86
2020-11-24 2353 23387192 7158 539786036 23.35 23.35 22.85 22.85 0.30 -1.3% 22.85 597 22.90 35 15.65
2020-11-25 2353 14419980 5432 328475642 22.95 23.00 22.60 22.70 0.15 -0.66% 22.65 1066 22.70 73 15.55
2020-11-26 2353 12163610 3826 277121998 22.75 22.85 22.65 22.85 0.15 0.66% 22.80 44 22.85 636 15.65
2020-11-27 2353 23989344 8234 554874743 22.90 23.30 22.90 23.10 0.25 1.09% 23.05 345 23.10 50 15.82
2020-11-30 2353 36402855 8222 838901447 23.20 23.25 22.70 23.15 0.05 0.22% 23.10 100 23.15 496 15.86
2020-12-01 2353 18553403 5374 426693850 23.15 23.15 22.85 23.00 0.15 -0.65% 22.95 484 23.00 31 15.75
2020-12-02 2353 33488920 11181 783544090 23.25 23.60 23.05 23.50 0.50 2.17% 23.45 391 23.50 1652 16.10
2020-12-04 2353 31763848 7490 747301398 23.70 23.75 23.35 23.50 0.20 0% 23.45 343 23.50 81 16.10
2020-12-07 2353 28451052 8468 663541333 23.70 23.70 23.10 23.20 0.30 -1.28% 23.15 1164 23.20 20 15.89
2020-12-11 2353 30077506 9604 718191742 24.45 24.45 23.50 23.80 0.40 2.59% 23.80 87 23.85 194 16.30
2020-12-16 2353 25110046 8991 612147714 24.65 24.70 24.20 24.25 0.15 1.89% 24.20 518 24.25 5 16.61
2020-12-18 2353 16950362 4324 411281205 24.45 24.50 24.10 24.15 0.15 -0.41% 24.15 121 24.20 416 16.54
2020-12-21 2353 12383796 3840 297531669 24.30 24.30 23.80 24.10 0.05 -0.21% 24.10 62 24.15 410 16.51
2020-12-22 2353 15658623 5556 372503592 23.80 24.00 23.50 23.55 0.55 -2.28% 23.50 710 23.55 97 16.13
2020-12-25 2353 8603097 2785 204725057 24.00 24.00 23.65 23.75 0.05 0.85% 23.75 68 23.80 200 16.27
2020-12-28 2353 11757791 3869 280357607 23.85 23.95 23.75 23.90 0.15 0.63% 23.85 274 23.90 476 16.37
2020-12-29 2353 10842105 3659 257948383 23.95 24.00 23.70 23.70 0.20 -0.84% 23.70 164 23.75 172 16.23
2020-12-30 2353 9703667 3898 229660337 23.75 23.80 23.60 23.75 0.05 0.21% 23.70 233 23.75 70 16.27