敬鵬(2355)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　32.20
0
0%		32.05
-0.15
-0.47%		 　32.25
0.2
0.62%		32.30
0.05
0.16%		31.65
-0.65
-2.01%		31.65
0
0%		31.90
0.25
0.79%		 　33.25
1.35
4.23%		34.00
0.75
2.26%		33.55
-0.45
-1.32%		33.40
-0.15
-0.45%		33.15
-0.25
-0.75%		 　32.95
-0.2
-0.6%		 　　　　　　　　30.25
-2.7
-8.19%		30.50
0.25
0.83%		32.3
2 月 　28.95
-1.55
-5.08%		29.75
0.8
2.76%		29.95
0.2
0.67%		30.60
0.65
2.17%		30.10
-0.5
-1.63%		 　29.70
-0.4
-1.33%		30.05
0.35
1.18%		30.50
0.45
1.5%		30.80
0.3
0.98%		31.15
0.35
1.14%		 　31.15
0
0%		31.00
-0.15
-0.48%		31.35
0.35
1.13%		31.55
0.2
0.64%		31.25
-0.3
-0.95%		 　30.70
-0.55
-1.76%		30.45
-0.25
-0.81%		30.45
0
0%		29.95
-0.5
-1.64%		 30.21
3 月　28.95
-1
-3.34%		29.20
0.25
0.86%		29.20
0
0%		29.45
0.25
0.86%		29.10
-0.35
-1.19%		 　28.10
-1
-3.44%		28.25
0.15
0.53%		28.10
-0.15
-0.53%		26.40
-1.7
-6.05%		24.75
-1.65
-6.25%		 　23.25
-1.5
-6.06%		21.95
-1.3
-5.59%		21.60
-0.35
-1.59%		19.45
-2.15
-9.95%		20.60
1.15
5.91%		 　19.00
-1.6
-7.77%		19.60
0.6
3.16%		20.85
1.25
6.38%		20.40
-0.45
-2.16%		20.80
0.4
1.96%		 　20.50
-0.3
-1.44%		20.80
0.3
1.46%		23.89
4 月20.65
-0.15
-0.72%		 　　　21.05
0.4
1.94%		22.10
1.05
4.99%		23.15
1.05
4.75%		23.10
-0.05
-0.22%		23.00
-0.1
-0.43%		 　22.15
-0.85
-3.7%		22.75
0.6
2.71%		24.45
1.7
7.47%		24.10
-0.35
-1.43%		23.90
-0.2
-0.83%		 　24.25
0.35
1.46%		23.30
-0.95
-3.92%		23.90
0.6
2.58%		24.10
0.2
0.84%		24.00
-0.1
-0.41%		 　24.95
0.95
3.96%		25.20
0.25
1%		25.25
0.05
0.2%		25.80
0.55
2.18%		 23.54
5 月　　　24.85
-0.95
-3.68%		25.05
0.2
0.8%		25.05
0
0%		 25.15
0.1
0.4%		 　24.75
-0.4
-1.59%		24.45
-0.3
-1.21%		24.00
-0.45
-1.84%		23.05
-0.95
-3.96%		22.50
-0.55
-2.39%		 　21.75
-0.75
-3.33%		23.90
2.15
9.89%		24.25
0.35
1.46%		25.00
0.75
3.09%		24.15
-0.85
-3.4%		 　24.40
0.25
1.04%		24.40
0
0%		24.35
-0.05
-0.2%		24.15
-0.2
-0.82%		23.85
-0.3
-1.24%		 24.16
6 月24.50
0.65
2.73%		24.45
-0.05
-0.2%		26.00
1.55
6.34%		25.65
-0.35
-1.35%		26.35
0.7
2.73%		 　26.25
-0.1
-0.38%		27.95
1.7
6.48%		27.65
-0.3
-1.07%		26.45
-1.2
-4.34%		25.90
-0.55
-2.08%		 　25.40
-0.5
-1.93%		26.20
0.8
3.15%		26.40
0.2
0.76%		26.60
0.2
0.76%		26.10
-0.5
-1.88%		 　26.00
-0.1
-0.38%		26.15
0.15
0.58%		26.15
0
0%		 　　　25.65
-0.5
-1.91%		26.45
0.8
3.12%		 26.08
7 月26.50
0.05
0.19%		26.70
0.2
0.75%		26.50
-0.2
-0.75%		 　26.60
0.1
0.38%		26.30
-0.3
-1.13%		26.50
0.2
0.76%		25.95
-0.55
-2.08%		 　　26.05
0.1
0.39%		25.75
-0.3
-1.15%		25.60
-0.15
-0.58%		26.05
0.45
1.76%		27.40
1.35
5.18%		 　28.80
1.4
5.11%		28.40
-0.4
-1.39%		28.10
-0.3
-1.06%		27.95
-0.15
-0.53%		 　　27.20
-0.75
-2.68%		25.05
-2.15
-7.9%		25.55
0.5
2%		25.55
0
0%		25.65
0.1
0.39%		26.67
8 月 　25.80
0.15
0.58%		26.30
0.5
1.94%		26.75
0.45
1.71%		26.45
-0.3
-1.12%		26.25
-0.2
-0.76%		 　　25.70
-0.55
-2.1%		26.00
0.3
1.17%		25.95
-0.05
-0.19%		25.80
-0.15
-0.58%		 　26.00
0.2
0.78%		25.85
-0.15
-0.58%		25.60
-0.25
-0.97%		24.90
-0.7
-2.73%		25.65
0.75
3.01%		 　25.45
-0.2
-0.78%		25.85
0.4
1.57%		25.80
-0.05
-0.19%		25.90
0.1
0.39%		25.55
-0.35
-1.35%		 25.45
-0.1
-0.39%		25.8
9 月25.90
0.45
1.77%		26.00
0.1
0.39%		26.45
0.45
1.73%		26.25
-0.2
-0.76%		 　26.60
0.35
1.33%		 　26.50
-0.1
-0.38%		26.20
-0.3
-1.13%		 　26.15
-0.05
-0.19%		 26.65
0.5
1.91%		26.80
0.15
0.56%		27.40
0.6
2.24%		 　　27.55
0.15
0.55%		 26.20
-1.35
-4.9%		26.40
0.2
0.76%		 　　27.40
1
3.79%		29.05
1.65
6.02%		 26.8
10 月　　　　　28.55
-0.5
-1.72%		 28.60
0.05
0.18%		 　　28.10
-0.5
-1.75%		29.00
0.9
3.2%		28.35
-0.65
-2.24%		28.20
-0.15
-0.53%		28.00
-0.2
-0.71%		 　　28.70
0.7
2.5%		29.35
0.65
2.26%		31.10
1.75
5.96%		32.25
1.15
3.7%		 　32.60
0.35
1.09%		32.80
0.2
0.61%		31.75
-1.05
-3.2%		31.35
-0.4
-1.26%		30.30
-1.05
-3.35%		 29.86
11 月　30.15
-0.15
-0.5%		30.20
0.05
0.17%		30.00
-0.2
-0.66%		29.45
-0.55
-1.83%		29.65
0.2
0.68%		 　30.35
0.7
2.36%		30.10
-0.25
-0.82%		29.55
-0.55
-1.83%		29.00
-0.55
-1.86%		29.15
0.15
0.52%		 　29.05
-0.1
-0.34%		 30.15
1.1
3.79%		29.80
-0.35
-1.16%		 　　30.70
0.9
3.02%		30.20
-0.5
-1.63%		30.25
0.05
0.17%		31.30
1.05
3.47%		31.35
0.05
0.16%		 　31.00
-0.35
-1.12%		 30.15
12 月31.10
0.1
0.32%		30.90
-0.2
-0.64%		 31.15
0.25
0.81%		 　31.05
-0.1
-0.32%		 　　30.00
-1.05
-3.38%		 　　　30.55
0.55
1.83%		 29.75
-0.8
-2.62%		 　29.05
-0.7
-2.35%		28.75
-0.3
-1.03%		 　30.05
1.3
4.52%		 　30.30
0.25
0.83%		32.15
1.85
6.11%		32.25
0.1
0.31%		　30.43

說明:最高漲幅:9.89%最低跌幅:-9.95% 最高價:34.00最低價:19.00平均價:27.32,灰色底表示週末,漲133天(71.6)元,跌146天(-81.8)元,平盤10天
10%=1,7%=1,6%=7,5%=7,4%=9,3%=18,2%=22,1%=47,0%=31,-0%=1,-1%=4,-2%=5,-3%=5,-4%=7,-5%=19,-6%=25,-7%=31,-8%=49,

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 2355 801740 499 25771012 32.00 32.25 32.00 32.20 0.25 0% 32.15 31 32.20 41 20.00
2020-01-03 2355 1371862 660 44085270 32.30 32.45 31.80 32.05 0.15 -0.47% 31.95 11 32.05 5 19.91
2020-01-06 2355 1012438 501 32275807 32.00 32.30 31.65 32.25 0.20 0.62% 32.20 11 32.25 24 20.03
2020-01-07 2355 1267627 747 40804338 32.25 32.50 31.80 32.30 0.05 0.16% 32.25 2 32.30 9 20.06
2020-01-08 2355 794952 461 25350178 32.05 32.20 31.65 31.65 0.65 -2.01% 31.65 17 31.75 1 19.66
2020-01-09 2355 428013 263 13594708 31.75 32.05 31.65 31.65 0.00 0% 31.65 21 31.75 4 19.66
2020-01-10 2355 562342 358 17920628 31.80 32.20 31.75 31.90 0.25 0.79% 31.85 11 31.90 1 19.81
2020-01-13 2355 3579596 1961 117893073 32.30 33.40 32.05 33.25 1.35 4.23% 33.20 9 33.25 15 20.65
2020-01-14 2355 3880526 2234 131317946 33.95 34.20 33.40 34.00 0.75 2.26% 33.95 12 34.00 84 21.12
2020-01-15 2355 2682314 1291 90963726 34.00 34.50 33.35 33.55 0.45 -1.32% 33.50 5 33.55 20 20.84
2020-01-16 2355 1103043 743 36907130 33.70 33.80 33.10 33.40 0.15 -0.45% 33.40 39 33.45 16 20.75
2020-01-17 2355 894781 528 29677786 33.65 33.70 33.00 33.15 0.25 -0.75% 33.10 6 33.15 11 20.59
2020-01-20 2355 1079521 631 35558206 33.20 33.30 32.75 32.95 0.20 -0.6% 32.95 13 33.00 35 20.47
2020-01-30 2355 3386396 1716 103666866 30.90 31.30 30.25 30.25 2.70 -8.19% 30.25 18 30.30 7 18.79
2020-01-31 2355 1581494 848 47932417 30.25 30.70 29.95 30.50 0.25 0.83% 30.50 25 30.55 8 18.94
2020-02-03 2355 3001703 1527 86270385 29.50 29.50 28.05 28.95 1.55 -5.08% 28.95 27 29.00 6 17.98
2020-02-04 2355 969105 661 28770126 29.05 29.90 29.05 29.75 0.80 2.76% 29.70 133 29.75 2 18.48
2020-02-05 2355 2171683 1194 65470990 30.05 30.80 29.75 29.95 0.20 0.67% 29.95 1 30.00 5 18.60
2020-02-06 2355 752657 458 22802351 30.10 30.60 30.10 30.60 0.65 2.17% 30.50 5 30.60 11 19.01
2020-02-07 2355 946032 476 28477442 30.55 30.55 29.95 30.10 0.50 -1.63% 30.10 3 30.15 3 18.70
2020-02-10 2355 892550 501 26465115 29.50 30.00 29.20 29.70 0.40 -1.33% 29.60 47 29.70 2 18.45
2020-02-11 2355 520252 331 15586032 29.90 30.10 29.80 30.05 0.35 1.18% 30.00 34 30.05 7 18.66
2020-02-12 2355 1118912 751 34109464 30.10 30.70 30.05 30.50 0.45 1.5% 30.45 8 30.50 18 18.94
2020-02-13 2355 1701000 1049 52779900 30.75 31.40 30.70 30.80 0.30 0.98% 30.80 6 30.85 5 19.13
2020-02-14 2355 822888 541 25614909 30.80 31.35 30.80 31.15 0.35 1.14% 31.10 3 31.15 12 19.35
2020-02-17 2355 657304 385 20486424 31.15 31.45 30.85 31.15 0.00 0% 31.15 16 31.20 3 19.35
2020-02-18 2355 587300 335 18239250 31.05 31.40 30.80 31.00 0.15 -0.48% 31.00 4 31.05 4 19.25
2020-02-19 2355 986000 574 30888550 31.15 31.45 31.10 31.35 0.35 1.13% 31.30 4 31.40 10 19.47
2020-02-20 2355 705691 477 22316347 31.80 31.90 31.40 31.55 0.20 0.64% 31.50 8 31.55 4 19.60
2020-02-21 2355 439000 307 13758100 31.75 31.75 31.05 31.25 0.30 -0.95% 31.20 7 31.25 1 19.41
2020-02-24 2355 692000 455 21253050 31.00 31.00 30.50 30.70 0.55 -1.76% 30.70 34 30.75 2 19.07
2020-02-25 2355 770030 425 23353017 30.30 30.70 30.00 30.45 0.25 -0.81% 30.45 6 30.55 2 18.91
2020-02-26 2355 491000 309 14922200 30.40 30.80 30.20 30.45 0.00 0% 30.40 5 30.45 4 18.91
2020-02-27 2355 1648000 849 49274150 30.25 30.70 29.40 29.95 0.50 -1.64% 29.90 4 29.95 4 18.60
2020-03-02 2355 2547415 1405 73669433 29.20 29.30 28.65 28.95 1.00 -3.34% 28.95 18 29.00 10 17.98
2020-03-03 2355 1087000 716 31926250 29.40 29.95 29.15 29.20 0.25 0.86% 29.20 11 29.25 6 18.14
2020-03-04 2355 550804 369 16005013 29.10 29.25 28.95 29.20 0.00 0% 29.15 35 29.20 2 18.14
2020-03-05 2355 683766 491 20200921 29.60 29.80 29.35 29.45 0.25 0.86% 29.45 9 29.50 8 18.29
2020-03-06 2355 591000 403 17170550 29.30 29.30 29.00 29.10 0.35 -1.19% 29.05 10 29.10 16 18.07
2020-03-09 2355 2491806 1334 70655455 28.90 28.90 28.05 28.10 1.00 -3.44% 28.10 13 28.15 3 17.45
2020-03-10 2355 1237981 584 34367207 27.65 28.25 27.50 28.25 0.15 0.53% 28.25 33 28.30 5 17.55
2020-03-11 2355 977255 578 27552814 28.25 28.60 27.80 28.10 0.15 -0.53% 28.00 2 28.10 11 17.45
2020-03-12 2355 2100848 1173 55859268 27.55 27.75 25.95 26.40 1.70 -6.05% 26.25 2 26.40 6 16.40
2020-03-13 2355 3111000 1332 74488000 24.00 24.95 23.80 24.75 1.65 -6.25% 24.75 5 24.80 12 15.37
2020-03-16 2355 1780238 797 42466912 24.90 24.90 23.25 23.25 1.50 -6.06% 23.25 20 23.30 78 14.44
2020-03-17 2355 1999743 962 43940793 21.40 22.90 21.35 21.95 1.30 -5.59% 21.90 12 21.95 1 13.63
2020-03-18 2355 1177519 777 25715208 22.00 22.20 21.50 21.60 0.35 -1.59% 21.55 9 21.60 17 13.42
2020-03-19 2355 2691727 1033 52983787 21.00 21.00 19.45 19.45 2.15 -9.95% 0.00 0 19.45 351 12.08
2020-03-20 2355 2219389 1002 45056172 20.30 20.75 20.00 20.60 1.15 5.91% 20.35 3 20.60 37 12.80
2020-03-23 2355 1504487 798 28684463 19.50 19.50 18.70 19.00 1.60 -7.77% 19.00 7 19.05 12 11.45
2020-03-24 2355 1684848 869 33066619 19.30 19.80 19.30 19.60 0.60 3.16% 19.55 31 19.60 1 11.81
2020-03-25 2355 3295201 1232 69526018 20.50 21.55 20.35 20.85 1.25 6.38% 20.85 20 20.90 1 12.56
2020-03-26 2355 2330012 1385 47546642 20.85 21.00 20.10 20.40 0.45 -2.16% 20.40 21 20.45 23 12.29
2020-03-27 2355 1865765 1045 38933246 20.90 21.30 20.50 20.80 0.40 1.96% 20.75 44 20.80 8 12.53
2020-03-30 2355 964138 472 19625139 20.20 20.75 20.00 20.50 0.30 -1.44% 20.50 26 20.55 22 12.35
2020-03-31 2355 1266024 681 26410484 20.70 21.15 20.65 20.80 0.30 1.46% 20.80 1 20.85 9 12.53
2020-04-01 2355 1171507 616 24343397 20.90 21.00 20.65 20.65 0.15 -0.72% 20.65 69 20.70 141 12.44
2020-04-06 2355 1666412 896 34679521 20.80 21.15 20.45 21.05 0.40 1.94% 21.00 8 21.05 14 12.68
2020-04-07 2355 2167849 1060 47062130 21.55 22.10 21.40 22.10 1.05 4.99% 22.05 16 22.10 30 13.31
2020-04-08 2355 2548134 1167 57986529 21.95 23.25 21.75 23.15 1.05 4.75% 23.15 1 23.20 8 13.95
2020-04-09 2355 2128872 950 49117316 23.15 23.40 22.75 23.10 0.05 -0.22% 23.00 5 23.10 3 13.92
2020-04-10 2355 1100892 630 25132297 23.10 23.10 22.60 23.00 0.10 -0.43% 22.95 30 23.00 12 13.86
2020-04-13 2355 1835753 956 41177752 22.90 22.90 22.15 22.15 0.85 -3.7% 22.15 55 22.25 3 13.34
2020-04-14 2355 1958030 953 44044340 22.25 22.80 22.25 22.75 0.60 2.71% 22.70 4 22.75 15 13.70
2020-04-15 2355 3714700 2056 88563867 22.90 24.70 22.90 24.45 1.70 7.47% 24.40 15 24.45 5 14.73
2020-04-16 2355 1620542 959 39059223 23.65 24.45 23.65 24.10 0.35 -1.43% 24.10 21 24.20 1 14.52
2020-04-17 2355 2333482 1315 56678285 24.65 25.15 23.55 23.90 0.20 -0.83% 23.90 26 23.95 7 14.40
2020-04-20 2355 801057 389 19287290 24.10 24.30 23.60 24.25 0.35 1.46% 24.20 27 24.25 9 14.61
2020-04-21 2355 1665184 867 39405744 24.20 24.20 23.30 23.30 0.95 -3.92% 23.30 10 23.35 9 14.04
2020-04-22 2355 1315542 672 30891415 23.00 23.95 22.65 23.90 0.60 2.58% 23.85 7 23.95 12 14.40
2020-04-23 2355 766050 442 18450717 24.10 24.45 23.75 24.10 0.20 0.84% 24.10 15 24.15 19 14.52
2020-04-24 2355 670155 416 16139814 24.10 24.35 23.95 24.00 0.10 -0.41% 24.00 8 24.05 31 14.46
2020-04-27 2355 1609550 799 39905563 24.30 25.20 24.20 24.95 0.95 3.96% 24.95 2 25.00 4 15.03
2020-04-28 2355 935628 523 23420514 25.30 25.30 24.70 25.20 0.25 1% 25.15 6 25.20 6 15.18
2020-04-29 2355 1058882 481 26918162 25.20 25.70 25.20 25.25 0.05 0.2% 25.25 27 25.30 8 15.21
2020-04-30 2355 1359263 668 34877560 25.55 25.80 25.35 25.80 0.55 2.18% 25.80 10 25.85 25 15.54
2020-05-04 2355 1339191 731 33390855 25.20 25.20 24.60 24.85 0.95 -3.68% 24.85 34 24.90 2 14.97
2020-05-05 2355 670570 365 16803769 25.00 25.30 24.85 25.05 0.20 0.8% 25.05 21 25.10 32 15.09
2020-05-06 2355 663000 351 16673250 25.50 25.50 24.90 25.05 0.00 0% 25.00 72 25.05 4 15.09
2020-05-08 2355 805051 419 20207433 25.45 25.45 24.90 25.15 0.05 0.4% 25.15 1 25.20 78 15.15
2020-05-11 2355 2041560 846 50750700 25.15 25.15 24.70 24.75 0.40 -1.59% 24.75 17 24.90 8 14.91
2020-05-12 2355 1260000 700 30906200 24.75 24.85 24.30 24.45 0.30 -1.21% 24.45 34 24.50 2 14.73
2020-05-13 2355 2041000 943 49055250 24.35 24.40 23.85 24.00 0.45 -1.84% 23.95 63 24.00 2 14.46
2020-05-14 2355 2757000 1311 64441900 23.75 24.05 23.05 23.05 0.95 -3.96% 23.00 180 23.05 5 14.23
2020-05-15 2355 1916000 1110 43533850 23.40 23.40 22.40 22.50 0.55 -2.39% 22.50 27 22.55 6 13.89
2020-05-18 2355 3155258 1776 68972226 22.45 22.45 21.65 21.75 0.75 -3.33% 21.75 23 21.80 1 13.43
2020-05-19 2355 4391000 2362 102320950 22.15 23.90 22.15 23.90 2.15 9.89% 23.90 181 0.00 0 14.75
2020-05-20 2355 6140000 3105 151228100 24.10 25.25 24.05 24.25 0.35 1.46% 24.25 12 24.30 3 14.97
2020-05-21 2355 2746000 1431 68564500 24.50 25.45 24.40 25.00 0.75 3.09% 24.95 27 25.00 23 15.43
2020-05-22 2355 1704000 930 41536000 25.00 25.00 24.15 24.15 0.85 -3.4% 24.15 7 24.20 15 14.91
2020-05-25 2355 794000 419 19167100 24.30 24.40 23.60 24.40 0.25 1.04% 24.40 6 24.45 12 15.06
2020-05-26 2355 903943 496 22106753 24.50 24.65 24.35 24.40 0.00 0% 24.40 31 24.45 3 15.06
2020-05-27 2355 720000 328 17564100 24.55 24.60 24.25 24.35 0.05 -0.2% 24.35 17 24.40 34 15.03
2020-05-28 2355 1024000 545 25056350 24.45 24.90 24.10 24.15 0.20 -0.82% 24.15 18 24.20 10 14.91
2020-05-29 2355 976000 416 23369550 24.35 24.35 23.85 23.85 0.30 -1.24% 23.85 104 23.95 8 14.72
2020-06-01 2355 885000 449 21622700 24.10 24.65 23.90 24.50 0.65 2.73% 24.30 8 24.50 2 15.12
2020-06-02 2355 435327 238 10637693 24.60 24.60 24.30 24.45 0.05 -0.2% 24.40 10 24.45 8 15.09
2020-06-03 2355 3598000 1680 90784800 24.55 26.15 24.50 26.00 1.55 6.34% 26.00 164 26.05 13 16.05
2020-06-04 2355 2508000 1337 64006150 26.00 26.05 25.20 25.65 0.35 -1.35% 25.55 10 25.65 3 15.83
2020-06-05 2355 2881000 1453 75597100 25.65 26.75 25.35 26.35 0.70 2.73% 26.30 38 26.35 19 16.27
2020-06-08 2355 1847000 859 48635250 26.35 26.65 26.10 26.25 0.10 -0.38% 26.25 13 26.30 9 16.20
2020-06-09 2355 8354000 3925 232423350 26.45 28.85 26.15 27.95 1.70 6.48% 27.95 65 28.00 44 17.25
2020-06-10 2355 3594000 2100 99867450 27.70 28.40 27.30 27.65 0.30 -1.07% 27.65 16 27.70 2 17.07
2020-06-11 2355 3541000 1636 94788100 26.90 27.30 26.35 26.45 1.20 -4.34% 26.45 12 26.50 21 16.33
2020-06-12 2355 1772000 932 45723300 25.55 26.20 25.45 25.90 0.55 -2.08% 25.85 34 25.90 8 15.99
2020-06-15 2355 1314000 694 33795450 26.00 26.00 25.40 25.40 0.50 -1.93% 25.40 20 25.55 67 15.68
2020-06-16 2355 1488000 719 38778700 25.80 26.25 25.70 26.20 0.80 3.15% 26.15 32 26.20 4 16.17
2020-06-17 2355 1288210 660 34116041 25.90 26.90 25.90 26.40 0.20 0.76% 26.40 49 26.45 16 16.30
2020-06-18 2355 786748 469 20824119 26.20 26.70 26.10 26.60 0.20 0.76% 26.60 24 26.65 4 16.42
2020-06-19 2355 1166632 658 30719655 26.50 26.65 26.10 26.10 0.50 -1.88% 26.10 27 26.25 35 16.11
2020-06-22 2355 1123968 616 29404218 26.00 26.40 25.90 26.00 0.10 -0.38% 26.00 19 26.05 6 16.05
2020-06-23 2355 1144085 615 29888921 26.20 26.40 25.90 26.15 0.15 0.58% 26.10 156 26.15 5 16.14
2020-06-24 2355 823385 472 21500316 26.30 26.30 26.00 26.15 0.00 0% 26.10 64 26.15 8 16.14
2020-06-29 2355 2035200 910 52221460 25.60 25.90 25.55 25.65 0.50 -1.91% 25.60 15 25.65 7 15.83
2020-06-30 2355 1916061 1071 50606516 25.95 26.65 25.90 26.45 0.80 3.12% 26.40 8 26.45 5 16.33
2020-07-01 2355 1156274 649 30700109 26.55 26.70 26.45 26.50 0.05 0.19% 26.45 34 26.55 4 16.36
2020-07-02 2355 1064398 595 28407976 26.70 26.85 26.55 26.70 0.20 0.75% 26.65 23 26.70 4 16.48
2020-07-03 2355 1289506 548 34286658 26.75 26.85 26.35 26.50 0.20 -0.75% 26.45 63 26.55 10 16.36
2020-07-06 2355 1684330 817 45007857 26.85 26.90 26.55 26.60 0.10 0.38% 26.60 3 26.65 7 16.42
2020-07-07 2355 1453764 698 38489166 26.80 26.80 26.25 26.30 0.30 -1.13% 26.30 9 26.35 14 16.23
2020-07-08 2355 943878 563 24844387 26.30 26.60 26.10 26.50 0.20 0.76% 26.45 6 26.50 1 16.36
2020-07-09 2355 2188793 893 57274368 26.60 26.80 25.65 25.95 0.55 -2.08% 25.95 15 26.00 20 16.02
2020-07-13 2355 1148583 542 29792867 25.75 26.15 25.75 26.05 0.50 0.39% 26.00 13 26.05 25 16.08
2020-07-14 2355 853589 388 22102894 26.00 26.20 25.70 25.75 0.30 -1.15% 25.75 34 25.80 50 15.90
2020-07-15 2355 982022 500 25325310 26.00 26.05 25.60 25.60 0.15 -0.58% 25.60 64 25.70 8 15.80
2020-07-16 2355 880919 507 22876844 25.70 26.15 25.70 26.05 0.45 1.76% 26.05 3 26.10 29 16.08
2020-07-17 2355 9123209 4605 249796839 27.00 28.30 26.65 27.40 1.35 5.18% 27.40 459 27.45 15 16.91
2020-07-20 2355 9924355 4399 279080067 27.50 28.85 27.35 28.80 1.40 5.11% 28.80 49 28.85 9 17.78
2020-07-21 2355 5812425 3147 165716800 28.50 29.00 28.10 28.40 0.40 -1.39% 28.40 11 28.45 40 17.53
2020-07-22 2355 2438369 1319 69155010 28.65 28.75 28.10 28.10 0.30 -1.06% 28.10 7 28.15 2 17.35
2020-07-23 2355 2242059 1114 62830843 28.05 28.30 27.70 27.95 0.15 -0.53% 27.90 53 27.95 3 17.25
2020-07-27 2355 2454669 1064 67222076 27.60 28.00 27.05 27.20 0.30 -2.68% 27.15 50 27.20 6 16.79
2020-07-28 2355 2574172 1254 65605263 26.05 26.45 25.00 25.05 0.00 -7.9% 25.05 25 25.20 1 15.46
2020-07-29 2355 882936 495 22558761 25.05 26.00 25.00 25.55 0.50 2% 25.55 1 25.60 17 15.77
2020-07-30 2355 1118729 664 28657807 25.65 26.10 25.45 25.55 0.00 0% 25.55 8 25.65 1 15.77
2020-07-31 2355 701200 400 17971115 25.50 25.80 25.50 25.65 0.10 0.39% 25.65 6 25.75 21 15.83
2020-08-03 2355 589600 336 15119229 25.75 25.85 25.45 25.80 0.15 0.58% 25.80 12 25.85 17 15.93
2020-08-04 2355 1639014 1108 43094167 26.00 26.45 25.90 26.30 0.50 1.94% 26.30 23 26.35 17 16.23
2020-08-05 2355 1320216 772 35041936 26.30 26.95 26.10 26.75 0.45 1.71% 26.70 29 26.80 35 16.51
2020-08-06 2355 1498898 878 40051547 26.90 27.05 26.40 26.45 0.30 -1.12% 26.45 2 26.50 68 16.33
2020-08-07 2355 1101523 722 28963055 26.50 26.85 26.05 26.25 0.20 -0.76% 26.20 22 26.25 199 16.20
2020-08-11 2355 1788676 850 46263658 26.20 26.25 25.65 25.70 0.65 -2.1% 25.70 17 25.75 53 15.86
2020-08-12 2355 1173829 820 30452133 25.80 26.10 25.60 26.00 0.30 1.17% 25.95 11 26.00 19 16.05
2020-08-13 2355 507005 292 13201180 26.20 26.30 25.85 25.95 0.05 -0.19% 25.95 14 26.00 19 16.02
2020-08-14 2355 884140 561 22803925 25.70 26.00 25.60 25.80 0.15 -0.58% 25.80 44 25.85 9 24.57
2020-08-17 2355 1297543 682 33779018 25.85 26.30 25.75 26.00 0.20 0.78% 26.00 31 26.05 12 24.76
2020-08-18 2355 1427818 637 36899475 26.20 26.20 25.75 25.85 0.15 -0.58% 25.85 10 25.90 30 24.62
2020-08-19 2355 1781780 851 45749883 25.85 25.90 25.50 25.60 0.25 -0.97% 25.55 40 25.60 8 24.38
2020-08-20 2355 2596250 1239 64906435 25.55 25.60 24.50 24.90 0.70 -2.73% 24.90 26 24.95 2 23.71
2020-08-21 2355 1808000 946 45617747 25.10 25.70 24.95 25.65 0.75 3.01% 25.40 2 25.65 19 24.43
2020-08-24 2355 1271489 680 32280240 25.25 25.60 25.20 25.45 0.20 -0.78% 25.40 23 25.45 9 24.24
2020-08-25 2355 1386706 689 36010298 25.45 26.25 25.45 25.85 0.40 1.57% 25.85 5 25.90 2 24.62
2020-08-26 2355 872154 428 22516468 25.90 26.05 25.55 25.80 0.05 -0.19% 25.75 49 25.80 89 24.57
2020-08-27 2355 1445434 630 37373639 25.85 26.00 25.70 25.90 0.10 0.39% 25.85 3 25.90 43 24.67
2020-08-28 2355 788465 343 20233128 25.85 25.85 25.40 25.55 0.35 -1.35% 25.55 18 25.70 2 24.33
2020-08-31 2355 861218 413 21988400 25.60 25.80 25.40 25.45 0.10 -0.39% 25.45 32 25.50 2 24.24
2020-09-01 2355 2237954 753 57952754 25.50 26.10 25.45 25.90 0.45 1.77% 25.85 3 25.90 9 24.67
2020-09-02 2355 1178257 498 30543245 25.90 26.10 25.75 26.00 0.10 0.39% 26.00 3 26.05 28 24.76
2020-09-03 2355 2670480 1287 70923217 26.35 26.90 26.25 26.45 0.45 1.73% 26.45 22 26.50 17 25.19
2020-09-04 2355 1482278 566 38724766 25.85 26.35 25.70 26.25 0.20 -0.76% 26.20 13 26.25 3 25.00
2020-09-07 2355 2244203 1172 59943696 26.25 27.10 26.00 26.60 0.35 1.33% 26.60 2 26.65 13 25.33
2020-09-10 2355 909935 442 24088520 26.55 26.70 26.30 26.50 0.05 -0.38% 26.50 2 26.55 12 25.24
2020-09-11 2355 1066202 519 28019751 26.50 26.70 25.85 26.20 0.30 -1.13% 26.15 14 26.20 7 24.95
2020-09-14 2355 967720 525 25274174 26.10 26.25 26.00 26.15 0.05 -0.19% 26.15 24 26.20 26 24.90
2020-09-16 2355 1121287 534 29942646 26.80 26.85 26.55 26.65 0.00 1.91% 26.65 9 26.70 26 25.38
2020-09-17 2355 1200055 575 32060142 26.65 26.85 26.55 26.80 0.15 0.56% 26.80 6 26.85 40 25.52
2020-09-18 2355 3575497 1665 98344714 26.80 27.75 26.80 27.40 0.60 2.24% 27.40 51 27.45 18 26.10
2020-09-22 2355 2284292 1064 63042422 27.70 28.15 27.30 27.55 0.40 0.55% 27.55 31 27.60 15 26.24
2020-09-24 2355 2050000 1008 54380050 27.00 27.05 26.15 26.20 0.80 -4.9% 26.20 57 26.25 1 24.95
2020-09-25 2355 2212000 721 58190350 26.40 26.70 25.85 26.40 0.20 0.76% 26.40 33 26.45 5 25.14
2020-09-29 2355 1006901 509 27406485 27.15 27.45 27.05 27.40 0.35 3.79% 27.35 18 27.40 21 26.10
2020-09-30 2355 10933248 5037 313936159 27.40 29.30 27.25 29.05 1.65 6.02% 29.05 109 29.10 96 27.67
2020-10-06 2355 4006688 2042 113799635 28.55 28.75 28.10 28.55 0.15 -1.72% 28.50 55 28.55 17 27.19
2020-10-08 2355 4406793 2035 124809428 28.65 28.70 28.10 28.60 0.00 0.18% 28.55 11 28.60 20 27.24
2020-10-12 2355 3018000 1653 85526350 28.55 28.60 28.10 28.10 0.50 -1.75% 28.10 4 28.15 4 26.76
2020-10-13 2355 7332189 3484 208344946 28.10 29.25 27.30 29.00 0.90 3.2% 29.00 2 29.05 29 27.62
2020-10-14 2355 5107886 2394 146158553 28.70 29.30 28.10 28.35 0.65 -2.24% 28.30 16 28.35 20 27.00
2020-10-15 2355 1855042 875 52299183 28.35 28.45 28.05 28.20 0.15 -0.53% 28.20 9 28.25 10 26.86
2020-10-16 2355 2717557 1178 76533946 28.20 28.55 27.80 28.00 0.20 -0.71% 27.95 2 28.00 29 26.67
2020-10-20 2355 3413430 1797 97957210 28.25 28.95 28.25 28.70 0.30 2.5% 28.65 54 28.70 32 27.33
2020-10-21 2355 18918480 8486 564340732 28.80 31.20 28.80 29.35 0.65 2.26% 29.35 13 29.40 34 27.95
2020-10-22 2355 13012068 5947 393601858 29.90 31.10 29.25 31.10 1.75 5.96% 31.00 30 31.10 28 29.62
2020-10-23 2355 17180997 8692 540583247 31.20 32.25 30.60 32.25 1.15 3.7% 32.20 23 32.25 229 30.71
2020-10-26 2355 15409396 7808 497245746 32.30 33.35 31.40 32.60 0.35 1.09% 32.55 19 32.60 115 31.05
2020-10-27 2355 10494652 5672 344093714 32.00 33.50 31.70 32.80 0.20 0.61% 32.80 32 32.85 12 31.24
2020-10-28 2355 7238200 3692 232895138 32.80 33.20 31.50 31.75 1.05 -3.2% 31.75 3 31.80 30 30.24
2020-10-29 2355 6907733 3313 218270496 31.10 32.30 31.00 31.35 0.40 -1.26% 31.35 113 31.45 25 29.86
2020-10-30 2355 6669578 2756 205844912 31.75 31.75 30.15 30.30 1.05 -3.35% 30.25 33 30.30 5 28.86
2020-11-02 2355 3935843 2152 119057380 30.60 30.80 29.65 30.15 0.15 -0.5% 30.15 73 30.30 64 28.71
2020-11-03 2355 2897521 1449 88000802 30.70 30.75 30.15 30.20 0.05 0.17% 30.20 8 30.30 6 28.76
2020-11-04 2355 3354368 1767 100663515 30.70 30.70 29.55 30.00 0.20 -0.66% 30.00 3 30.05 5 28.57
2020-11-05 2355 3143755 1878 93427673 30.35 30.35 29.40 29.45 0.55 -1.83% 29.45 59 29.50 27 28.05
2020-11-06 2355 2910118 1554 86657215 29.60 30.15 29.30 29.65 0.20 0.68% 29.60 27 29.65 2 28.24
2020-11-09 2355 3878645 2169 116703115 30.00 30.35 29.60 30.35 0.70 2.36% 30.30 40 30.35 40 28.90
2020-11-10 2355 5586053 2836 167432510 30.50 30.80 29.10 30.10 0.25 -0.82% 30.05 10 30.10 37 28.67
2020-11-11 2355 3880209 1835 115293864 30.00 30.15 29.40 29.55 0.55 -1.83% 29.55 4 29.60 2 28.14
2020-11-12 2355 3247638 1770 95133093 29.75 29.80 28.95 29.00 0.55 -1.86% 29.00 64 29.10 1 27.62
2020-11-13 2355 1787575 920 52027611 29.15 29.40 28.90 29.15 0.15 0.52% 29.10 31 29.15 27 88.33
2020-11-16 2355 2104121 1129 61069704 29.35 29.40 28.85 29.05 0.10 -0.34% 29.05 63 29.10 16 88.03
2020-11-18 2355 3500278 1657 105039341 29.50 30.35 29.35 30.15 0.70 3.79% 30.10 51 30.15 43 91.36
2020-11-19 2355 2053528 1056 61399608 30.00 30.20 29.65 29.80 0.35 -1.16% 29.80 36 29.90 6 90.30
2020-11-23 2355 3374332 1644 103259184 30.40 30.90 30.15 30.70 0.65 3.02% 30.70 88 30.75 27 93.03
2020-11-24 2355 2859911 1361 86723064 30.65 30.65 30.15 30.20 0.50 -1.63% 30.20 20 30.30 16 91.52
2020-11-25 2355 2090815 1015 63288639 30.40 30.70 30.00 30.25 0.05 0.17% 30.25 60 30.30 32 91.67
2020-11-26 2355 9188584 4169 285807550 30.20 31.65 30.10 31.30 1.05 3.47% 31.25 38 31.30 25 94.85
2020-11-27 2355 10450119 4673 330443125 31.95 32.10 31.15 31.35 0.05 0.16% 31.35 69 31.40 49 95.00
2020-11-30 2355 5629151 2413 175376231 31.45 31.65 30.85 31.00 0.35 -1.12% 31.00 35 31.05 9 93.94
2020-12-01 2355 3007969 1754 92855931 31.00 31.20 30.55 31.10 0.10 0.32% 31.05 46 31.10 20 94.24
2020-12-02 2355 2441992 1199 75706168 31.20 31.45 30.75 30.90 0.20 -0.64% 30.90 2 30.95 10 93.64
2020-12-04 2355 4030161 1794 126544590 31.15 31.80 31.10 31.15 0.10 0.81% 31.15 22 31.20 64 94.39
2020-12-07 2355 4886368 2486 152089675 31.65 31.70 30.60 31.05 0.10 -0.32% 31.00 51 31.05 44 94.09
2020-12-11 2355 3634681 1806 109844232 30.85 30.95 29.60 30.00 0.75 -3.38% 29.95 35 30.00 18 90.91
2020-12-16 2355 1845880 926 56444567 30.40 30.90 30.30 30.55 0.35 1.83% 30.55 42 30.60 88 92.58
2020-12-18 2355 3600749 1719 107762914 30.30 30.35 29.75 29.75 0.55 -2.62% 29.75 34 29.80 9 90.15
2020-12-21 2355 6342299 2668 183987230 29.80 29.85 28.65 29.05 0.70 -2.35% 29.05 9 29.10 49 88.03
2020-12-22 2355 3076608 1288 89313541 29.05 29.40 28.65 28.75 0.30 -1.03% 28.75 5 28.80 11 87.12
2020-12-25 2355 2127560 1030 64279675 30.20 30.45 30.00 30.05 0.20 4.52% 30.00 201 30.05 58 91.06
2020-12-28 2355 1630258 780 49235387 30.05 30.45 30.00 30.30 0.25 0.83% 30.30 52 30.35 63 91.82
2020-12-29 2355 16370054 7952 525219589 30.55 33.20 30.55 32.15 1.85 6.11% 32.15 61 32.30 7 97.42
2020-12-30 2355 9950063 5439 324379592 33.00 33.45 32.05 32.25 0.10 0.31% 32.25 7 32.30 30 97.73