英業達(2356)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　22.95
0
0%		22.95
0
0%		 　22.75
-0.2
-0.87%		22.80
0.05
0.22%		22.60
-0.2
-0.88%		22.75
0.15
0.66%		23.10
0.35
1.54%		 　23.15
0.05
0.22%		23.20
0.05
0.22%		23.20
0
0%		22.95
-0.25
-1.08%		23.00
0.05
0.22%		 　22.90
-0.1
-0.43%		 　　　　　　　　22.95
0.05
0.22%		22.95
0
0%		22.94
2 月 　22.95
0
0%		22.95
0
0%		22.80
-0.15
-0.65%		23.05
0.25
1.1%		23.05
0
0%		 　23.25
0.2
0.87%		22.85
-0.4
-1.72%		22.85
0
0%		22.90
0.05
0.22%		23.05
0.15
0.66%		 　23.00
-0.05
-0.22%		23.00
0
0%		23.05
0.05
0.22%		23.35
0.3
1.3%		23.35
0
0%		 　22.95
-0.4
-1.71%		23.00
0.05
0.22%		23.05
0.05
0.22%		22.95
-0.1
-0.43%		 22.98
3 月　22.70
-0.25
-1.09%		22.85
0.15
0.66%		23.15
0.3
1.31%		23.20
0.05
0.22%		23.05
-0.15
-0.65%		 　22.85
-0.2
-0.87%		22.50
-0.35
-1.53%		22.70
0.2
0.89%		21.65
-1.05
-4.63%		21.20
-0.45
-2.08%		 　20.35
-0.85
-4.01%		19.90
-0.45
-2.21%		19.90
0
0%		18.75
-1.15
-5.78%		20.60
1.85
9.87%		 　19.85
-0.75
-3.64%		21.00
1.15
5.79%		21.60
0.6
2.86%		21.60
0
0%		21.75
0.15
0.69%		 　22.10
0.35
1.61%		23.30
1.2
5.43%		21.6
4 月23.00
-0.3
-1.29%		 　　　23.60
0.6
2.61%		23.30
-0.3
-1.27%		23.20
-0.1
-0.43%		23.15
-0.05
-0.22%		23.15
0
0%		 　23.45
0.3
1.3%		23.55
0.1
0.43%		23.65
0.1
0.42%		23.55
-0.1
-0.42%		23.60
0.05
0.21%		 　23.70
0.1
0.42%		23.40
-0.3
-1.27%		23.30
-0.1
-0.43%		23.00
-0.3
-1.29%		23.10
0.1
0.43%		 　23.50
0.4
1.73%		23.30
-0.2
-0.85%		23.35
0.05
0.21%		23.50
0.15
0.64%		 23.39
5 月　　　23.10
-0.4
-1.7%		23.05
-0.05
-0.22%		22.85
-0.2
-0.87%		 23.45
0.6
2.63%		 　23.50
0.05
0.21%		23.30
-0.2
-0.85%		23.50
0.2
0.86%		23.55
0.05
0.21%		23.60
0.05
0.21%		 　23.60
0
0%		23.75
0.15
0.64%		23.95
0.2
0.84%		24.15
0.2
0.84%		23.70
-0.45
-1.86%		 　24.10
0.4
1.69%		24.15
0.05
0.21%		24.40
0.25
1.04%		24.30
-0.1
-0.41%		24.40
0.1
0.41%		 23.78
6 月24.70
0.3
1.23%		24.90
0.2
0.81%		25.25
0.35
1.41%		25.40
0.15
0.59%		25.50
0.1
0.39%		 　25.65
0.15
0.59%		26.15
0.5
1.95%		26.05
-0.1
-0.38%		25.55
-0.5
-1.92%		25.60
0.05
0.2%		 　25.15
-0.45
-1.76%		25.80
0.65
2.58%		25.95
0.15
0.58%		25.80
-0.15
-0.58%		25.80
0
0%		 　26.00
0.2
0.78%		25.90
-0.1
-0.38%		25.70
-0.2
-0.77%		 　　　25.45
-0.25
-0.97%		25.10
-0.35
-1.38%		 25.58
7 月25.95
0.85
3.39%		27.15
1.2
4.62%		27.50
0.35
1.29%		 　27.60
0.1
0.36%		27.25
-0.35
-1.27%		27.25
0
0%		27.70
0.45
1.65%		 　　27.45
-0.25
-0.9%		27.70
0.25
0.91%		25.60
-2.1
-7.58%		25.15
-0.45
-1.76%		24.75
-0.4
-1.59%		 　25.15
0.4
1.62%		25.05
-0.1
-0.4%		24.80
-0.25
-1%		25.00
0.2
0.81%		 　　24.40
-0.6
-2.4%		24.65
0.25
1.02%		24.60
-0.05
-0.2%		24.85
0.25
1.02%		25.00
0.15
0.6%		25.97
8 月 　24.35
-0.65
-2.6%		24.35
0
0%		24.50
0.15
0.62%		24.60
0.1
0.41%		24.50
-0.1
-0.41%		 　　24.15
-0.35
-1.43%		23.90
-0.25
-1.04%		23.95
0.05
0.21%		23.65
-0.3
-1.25%		 　23.60
-0.05
-0.21%		23.50
-0.1
-0.42%		23.25
-0.25
-1.06%		22.50
-0.75
-3.23%		22.85
0.35
1.56%		 　22.75
-0.1
-0.44%		22.90
0.15
0.66%		22.90
0
0%		22.85
-0.05
-0.22%		23.05
0.2
0.88%		 22.75
-0.3
-1.3%		23.51
9 月22.85
0.1
0.44%		23.10
0.25
1.09%		22.95
-0.15
-0.65%		22.80
-0.15
-0.65%		 　23.00
0.2
0.88%		 　22.85
-0.15
-0.65%		22.75
-0.1
-0.44%		 　22.80
0.05
0.22%		 23.00
0.2
0.88%		22.90
-0.1
-0.43%		23.05
0.15
0.66%		 　　22.55
-0.5
-2.17%		 21.70
-0.85
-3.77%		22.00
0.3
1.38%		 　　22.25
0.25
1.14%		22.45
0.2
0.9%		 22.64
10 月　　　　　22.15
-0.3
-1.34%		 22.05
-0.1
-0.45%		 　　22.00
-0.05
-0.23%		21.75
-0.25
-1.14%		22.00
0.25
1.15%		22.15
0.15
0.68%		21.80
-0.35
-1.58%		 　　21.75
-0.05
-0.23%		21.65
-0.1
-0.46%		21.60
-0.05
-0.23%		21.75
0.15
0.69%		 　21.90
0.15
0.69%		21.95
0.05
0.23%		22.25
0.3
1.37%		22.40
0.15
0.67%		22.60
0.2
0.89%		 22
11 月　22.45
-0.15
-0.66%		22.50
0.05
0.22%		22.20
-0.3
-1.33%		22.30
0.1
0.45%		22.30
0
0%		 　22.25
-0.05
-0.22%		22.30
0.05
0.22%		23.00
0.7
3.14%		22.80
-0.2
-0.87%		22.90
0.1
0.44%		 　22.90
0
0%		 23.10
0.2
0.87%		23.00
-0.1
-0.43%		 　　23.15
0.15
0.65%		23.20
0.05
0.22%		23.15
-0.05
-0.22%		23.15
0
0%		23.35
0.2
0.86%		 　23.30
-0.05
-0.21%		 22.85
12 月23.35
0.05
0.21%		23.55
0.2
0.86%		 23.75
0.2
0.85%		 　24.00
0.25
1.05%		 　　24.00
0
0%		 　　　24.25
0.25
1.04%		 23.70
-0.55
-2.27%		 　23.85
0.15
0.63%		23.60
-0.25
-1.05%		 　23.95
0.35
1.48%		 　24.10
0.15
0.63%		24.00
-0.1
-0.41%		24.05
0.05
0.21%		　23.89

說明:最高漲幅:9.87%最低跌幅:-7.58% 最高價:27.70最低價:18.75平均價:23.44,灰色底表示週末,漲142天(34.7)元,跌121天(-35.65)元,平盤26天
10%=1,6%=1,5%=2,3%=9,2%=12,1%=74,0%=69,-0%=1,-1%=1,-2%=1,-3%=3,-4%=6,-5%=21,-6%=39,-7%=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 2356 2514497 1004 57774314 22.95 23.10 22.90 22.95 0.10 0% 22.95 110 23.00 45 14.81
2020-01-03 2356 5882173 1796 135099748 23.00 23.10 22.90 22.95 0.00 0% 22.90 385 22.95 41 14.81
2020-01-06 2356 3489823 1284 79542044 22.85 22.90 22.75 22.75 0.20 -0.87% 22.75 179 22.80 205 14.68
2020-01-07 2356 5351502 1928 122090578 22.80 22.90 22.75 22.80 0.05 0.22% 22.80 13 22.85 105 14.71
2020-01-08 2356 4845309 2156 109481519 22.70 22.75 22.50 22.60 0.20 -0.88% 22.55 90 22.60 44 14.58
2020-01-09 2356 2406415 996 54716176 22.60 22.85 22.60 22.75 0.15 0.66% 22.70 18 22.75 114 14.68
2020-01-10 2356 8165536 2942 188543864 22.90 23.20 22.85 23.10 0.35 1.54% 23.10 691 23.15 500 14.90
2020-01-13 2356 2956518 1150 68391570 23.10 23.20 23.05 23.15 0.05 0.22% 23.10 658 23.15 69 14.94
2020-01-14 2356 3315959 1200 76762545 23.15 23.20 23.10 23.20 0.05 0.22% 23.20 10 23.25 651 14.97
2020-01-15 2356 3325408 1202 76988014 23.05 23.20 23.05 23.20 0.00 0% 23.15 160 23.20 389 14.97
2020-01-16 2356 10091459 2627 230590309 23.10 23.10 22.60 22.95 0.25 -1.08% 22.90 124 22.95 100 14.81
2020-01-17 2356 8234064 2091 188853547 23.05 23.10 22.80 23.00 0.05 0.22% 22.95 430 23.00 98 14.84
2020-01-20 2356 5676860 1690 130244731 22.95 23.05 22.85 22.90 0.10 -0.43% 22.90 20 22.95 116 14.77
2020-01-30 2356 18586936 5438 420963478 22.55 22.95 22.30 22.95 0.05 0.22% 22.90 3 22.95 67 14.81
2020-01-31 2356 13014476 4215 300436159 22.95 23.20 22.90 22.95 0.00 0% 22.95 475 23.00 2 14.81
2020-02-03 2356 7080874 2371 161266890 22.60 22.95 22.50 22.95 0.00 0% 22.90 80 22.95 235 14.81
2020-02-04 2356 6037386 1992 138335328 22.70 23.10 22.70 22.95 0.00 0% 22.95 51 23.00 85 14.81
2020-02-05 2356 6055207 2512 138465702 22.90 22.95 22.80 22.80 0.15 -0.65% 22.75 393 22.80 2 14.71
2020-02-06 2356 5700325 2007 131308077 22.85 23.10 22.85 23.05 0.25 1.1% 23.05 52 23.10 212 14.87
2020-02-07 2356 9671042 2624 223307859 22.90 23.20 22.85 23.05 0.00 0% 23.05 279 23.10 17 14.87
2020-02-10 2356 8490081 3459 196217867 23.00 23.25 22.85 23.25 0.20 0.87% 23.20 13 23.25 307 15.00
2020-02-11 2356 6816993 2858 156248701 22.95 23.05 22.85 22.85 0.40 -1.72% 22.85 386 22.90 113 14.74
2020-02-12 2356 5799073 1922 132847289 22.85 23.00 22.85 22.85 0.00 0% 22.85 345 22.90 307 14.74
2020-02-13 2356 6784000 1775 155724250 22.95 23.05 22.85 22.90 0.05 0.22% 22.90 380 22.95 86 14.77
2020-02-14 2356 4131495 2169 95034698 22.90 23.05 22.90 23.05 0.15 0.66% 22.95 99 23.05 449 14.87
2020-02-17 2356 4129430 1142 94855688 22.95 23.05 22.85 23.00 0.05 -0.22% 22.95 43 23.00 141 14.84
2020-02-18 2356 6836535 1621 157249855 22.90 23.10 22.85 23.00 0.00 0% 22.95 1108 23.00 64 14.84
2020-02-19 2356 5670000 1946 130471250 22.85 23.10 22.85 23.05 0.05 0.22% 23.05 161 23.10 598 14.87
2020-02-20 2356 10384854 3845 240406844 23.10 23.35 22.95 23.35 0.30 1.3% 23.30 244 23.35 433 15.06
2020-02-21 2356 8684000 3092 202656550 23.30 23.45 23.15 23.35 0.00 0% 23.35 893 23.40 52 15.06
2020-02-24 2356 11780000 2420 271786200 23.05 23.30 22.95 22.95 0.40 -1.71% 22.95 99 23.00 699 14.81
2020-02-25 2356 4530838 1830 103975180 22.85 23.10 22.75 23.00 0.05 0.22% 23.00 2685 23.05 188 14.84
2020-02-26 2356 5319000 1629 122089650 22.75 23.05 22.75 23.05 0.05 0.22% 23.00 1655 23.05 117 14.87
2020-02-27 2356 9203031 1767 211657835 22.95 23.10 22.90 22.95 0.10 -0.43% 22.95 2000 23.00 219 14.81
2020-03-02 2356 14642260 3867 331420782 22.50 22.85 22.30 22.70 0.25 -1.09% 22.70 128 22.75 221 14.65
2020-03-03 2356 5223000 1393 119412400 22.80 23.00 22.75 22.85 0.15 0.66% 22.85 372 22.90 347 14.74
2020-03-04 2356 6569153 2150 151664219 22.80 23.20 22.80 23.15 0.30 1.31% 23.15 47 23.20 714 14.94
2020-03-05 2356 6892381 2022 160403185 23.20 23.35 23.20 23.20 0.05 0.22% 23.20 36 23.25 126 14.97
2020-03-06 2356 5624000 1698 130086700 23.20 23.25 23.00 23.05 0.15 -0.65% 23.05 328 23.15 10 14.87
2020-03-09 2356 8567327 2604 195671430 22.75 23.00 22.70 22.85 0.20 -0.87% 22.85 10 22.90 304 14.74
2020-03-10 2356 11417193 3818 256143383 22.65 22.70 22.20 22.50 0.35 -1.53% 22.45 64 22.50 151 14.52
2020-03-11 2356 9544319 3103 214820222 22.40 22.80 22.30 22.70 0.20 0.89% 22.70 471 22.75 106 14.65
2020-03-12 2356 11480917 4229 251224824 22.45 22.45 21.65 21.65 1.05 -4.63% 21.65 81 21.70 60 13.97
2020-03-13 2356 17975000 6142 366705550 20.00 21.80 19.70 21.20 0.45 -2.08% 21.20 60 21.25 17 13.68
2020-03-16 2356 9804879 3362 202093471 21.20 21.20 20.25 20.35 0.85 -4.01% 20.35 205 20.40 1 13.13
2020-03-17 2356 11822815 4010 235100617 20.00 20.30 19.70 19.90 0.45 -2.21% 19.90 17 19.95 306 12.84
2020-03-18 2356 9058383 3362 180606259 19.90 20.20 19.60 19.90 0.00 0% 19.85 11 19.90 63 12.84
2020-03-19 2356 14421409 4756 276304542 19.20 19.65 18.75 18.75 1.15 -5.78% 18.75 46 18.80 24 12.10
2020-03-20 2356 15246441 4408 309023085 18.95 20.60 18.95 20.60 1.85 9.87% 20.50 2 20.60 461 13.29
2020-03-23 2356 5929762 2437 118429110 19.35 20.25 19.35 19.85 0.75 -3.64% 19.85 76 19.95 22 12.81
2020-03-24 2356 7711062 3313 163889102 20.55 21.70 20.55 21.00 1.15 5.79% 20.90 17 21.00 9 13.55
2020-03-25 2356 13849114 5576 307193899 22.80 22.80 21.60 21.60 0.60 2.86% 21.60 140 21.70 2 13.94
2020-03-26 2356 9228565 4088 200790438 21.80 22.05 21.50 21.60 0.00 0% 21.60 61 21.65 20 14.03
2020-03-27 2356 7587833 3264 166034509 22.10 22.35 21.60 21.75 0.15 0.69% 21.75 121 21.80 80 14.12
2020-03-30 2356 6721969 2609 147128206 21.65 22.15 21.45 22.10 0.35 1.61% 22.10 246 22.15 286 14.35
2020-03-31 2356 13989261 3630 317758237 22.30 23.30 22.05 23.30 1.20 5.43% 23.15 35 23.30 165 15.13
2020-04-01 2356 9470315 3768 216709695 23.00 23.15 22.55 23.00 0.30 -1.29% 23.00 1636 23.05 223 14.94
2020-04-06 2356 16073177 6219 378022147 23.80 24.00 23.15 23.60 0.60 2.61% 23.55 11 23.60 3 15.32
2020-04-07 2356 12721536 4585 298921326 23.85 23.95 23.20 23.30 0.30 -1.27% 23.30 64 23.35 38 15.13
2020-04-08 2356 5940353 2437 138268278 23.20 23.50 23.15 23.20 0.10 -0.43% 23.20 309 23.25 3 15.06
2020-04-09 2356 4377990 1878 101382209 23.20 23.40 23.00 23.15 0.05 -0.22% 23.15 90 23.20 14 15.03
2020-04-10 2356 3799610 1647 88615008 23.65 23.65 23.00 23.15 0.00 0% 23.15 44 23.20 1 15.03
2020-04-13 2356 5316342 2181 124057806 23.05 23.45 23.05 23.45 0.30 1.3% 23.40 24 23.45 176 15.23
2020-04-14 2356 7660833 2962 181094637 23.60 23.75 23.50 23.55 0.10 0.43% 23.55 159 23.60 5 15.29
2020-04-15 2356 10120654 3015 238587109 23.65 23.70 23.35 23.65 0.10 0.42% 23.60 91 23.65 453 15.36
2020-04-16 2356 7169972 2843 168303378 23.60 23.60 23.35 23.55 0.10 -0.42% 23.55 85 23.60 244 15.29
2020-04-17 2356 9171781 3182 216176233 23.60 23.70 23.40 23.60 0.05 0.21% 23.55 41 23.60 477 15.32
2020-04-20 2356 5727068 2144 135334294 23.65 23.75 23.55 23.70 0.10 0.42% 23.65 33 23.70 457 15.39
2020-04-21 2356 6577225 2869 154055694 23.45 23.70 23.15 23.40 0.30 -1.27% 23.40 9 23.45 19 15.19
2020-04-22 2356 4900969 2026 113721972 23.20 23.30 23.00 23.30 0.10 -0.43% 23.25 18 23.30 358 15.13
2020-04-23 2356 9917678 2831 229525294 23.15 23.60 22.95 23.00 0.30 -1.29% 22.95 198 23.00 1102 14.94
2020-04-24 2356 6735894 2085 156026941 23.15 23.40 23.00 23.10 0.10 0.43% 23.10 1202 23.15 2 15.00
2020-04-27 2356 11675553 3144 275650084 23.40 24.00 23.30 23.50 0.40 1.73% 23.45 198 23.50 867 15.26
2020-04-28 2356 5144679 2318 120377562 23.70 23.70 23.30 23.30 0.20 -0.85% 23.30 284 23.35 1 15.13
2020-04-29 2356 9512869 2974 223822886 23.50 23.70 23.35 23.35 0.05 0.21% 23.35 124 23.45 3 15.16
2020-04-30 2356 10747245 3855 252361374 23.55 23.55 23.30 23.50 0.15 0.64% 23.45 145 23.55 486 15.26
2020-05-04 2356 8854104 3801 204658889 23.00 23.30 23.00 23.10 0.40 -1.7% 23.10 767 23.15 4 15.00
2020-05-05 2356 6282290 1900 145379321 23.20 23.35 23.05 23.05 0.05 -0.22% 23.05 17 23.10 254 14.97
2020-05-06 2356 7876000 2867 180769400 23.05 23.15 22.80 22.85 0.20 -0.87% 22.85 267 22.95 83 14.84
2020-05-08 2356 16589200 5985 389392167 23.55 23.65 23.35 23.45 0.45 2.63% 23.45 35 23.50 221 15.23
2020-05-11 2356 5650692 2921 132952482 23.65 23.65 23.45 23.50 0.05 0.21% 23.45 222 23.50 19 15.26
2020-05-12 2356 6591000 3073 153675850 23.25 23.50 23.15 23.30 0.20 -0.85% 23.30 167 23.35 10 15.13
2020-05-13 2356 10147000 3671 237266850 23.25 23.60 23.10 23.50 0.20 0.86% 23.45 23 23.50 202 12.30
2020-05-14 2356 8646000 3347 202802050 23.45 23.55 23.20 23.55 0.05 0.21% 23.50 13 23.55 86 12.33
2020-05-15 2356 7634000 3323 179285500 23.60 23.70 23.25 23.60 0.05 0.21% 23.55 19 23.60 52 12.36
2020-05-18 2356 15758904 5202 375687575 23.65 24.10 23.45 23.60 0.00 0% 23.55 80 23.60 19 12.36
2020-05-19 2356 8294000 4306 197434800 24.00 24.05 23.70 23.75 0.15 0.64% 23.75 107 23.80 194 12.43
2020-05-20 2356 8783000 3083 210249050 23.80 24.10 23.80 23.95 0.20 0.84% 23.90 26 23.95 668 12.54
2020-05-21 2356 9608000 2790 230983400 24.05 24.15 23.90 24.15 0.20 0.84% 24.10 32 24.15 818 12.64
2020-05-22 2356 8004000 2573 191214050 24.00 24.05 23.65 23.70 0.45 -1.86% 23.65 398 23.70 47 12.41
2020-05-25 2356 4863000 1792 116316950 23.75 24.10 23.60 24.10 0.40 1.69% 24.05 11 24.10 362 12.62
2020-05-26 2356 10673187 3222 259046488 24.00 24.45 24.00 24.15 0.05 0.21% 24.15 83 24.20 24 12.64
2020-05-27 2356 6373000 2871 155054100 24.20 24.45 24.10 24.40 0.25 1.04% 24.35 13 24.40 8 12.77
2020-05-28 2356 7446000 2615 181239300 24.45 24.50 24.15 24.30 0.10 -0.41% 24.25 113 24.30 6 12.72
2020-05-29 2356 13845000 2596 337159400 24.25 24.40 24.00 24.40 0.10 0.41% 24.40 53 24.45 559 12.77
2020-06-01 2356 7782000 3273 192075400 24.50 24.85 24.35 24.70 0.30 1.23% 24.65 15 24.70 65 12.93
2020-06-02 2356 10147985 4697 252525215 24.75 24.95 24.75 24.90 0.20 0.81% 24.85 447 24.90 16 13.04
2020-06-03 2356 13450000 5191 339451700 25.15 25.50 25.00 25.25 0.35 1.41% 25.20 68 25.25 58 13.22
2020-06-04 2356 10671000 4600 270047000 25.35 25.40 25.15 25.40 0.15 0.59% 25.35 34 25.40 696 13.30
2020-06-05 2356 10351000 4050 263290600 25.35 25.50 25.20 25.50 0.10 0.39% 25.45 108 25.50 1285 13.35
2020-06-08 2356 10622000 4521 272135200 25.65 25.80 25.50 25.65 0.15 0.59% 25.60 120 25.65 3 13.43
2020-06-09 2356 17188000 6305 447325650 25.80 26.25 25.75 26.15 0.50 1.95% 26.10 22 26.15 163 13.69
2020-06-10 2356 10784000 5484 280603500 26.20 26.20 25.90 26.05 0.10 -0.38% 26.00 65 26.05 257 13.64
2020-06-11 2356 11201000 4771 288708450 26.10 26.10 25.55 25.55 0.50 -1.92% 25.55 20 25.60 41 13.38
2020-06-12 2356 8508000 4742 215021250 25.10 25.65 24.80 25.60 0.05 0.2% 25.60 18 25.65 94 13.40
2020-06-15 2356 8982000 4273 227106650 25.65 25.70 25.00 25.15 0.45 -1.76% 25.10 95 25.15 57 13.17
2020-06-16 2356 11372000 5172 291464750 25.35 25.90 25.35 25.80 0.65 2.58% 25.75 6 25.80 299 13.51
2020-06-17 2356 9169792 5043 236879406 25.90 26.05 25.60 25.95 0.15 0.58% 25.90 17 25.95 202 13.59
2020-06-18 2356 9864257 3417 253709727 25.95 25.95 25.60 25.80 0.15 -0.58% 25.75 38 25.80 297 13.51
2020-06-19 2356 27263511 6449 701497185 25.75 25.85 25.50 25.80 0.00 0% 25.75 14 25.80 474 13.51
2020-06-22 2356 12571633 4197 326834298 25.70 26.30 25.60 26.00 0.20 0.78% 26.00 100 26.05 129 13.61
2020-06-23 2356 10522844 3286 272813412 26.00 26.10 25.70 25.90 0.10 -0.38% 25.90 91 25.95 24 13.56
2020-06-24 2356 12279336 3492 318074156 25.95 26.20 25.70 25.70 0.20 -0.77% 25.70 461 25.80 3 13.46
2020-06-29 2356 11184466 5242 286196042 25.40 25.85 25.40 25.45 0.25 -0.97% 25.45 7 25.55 2 13.32
2020-06-30 2356 14145357 4160 357921141 25.65 25.70 25.10 25.10 0.35 -1.38% 25.10 357 25.15 13 13.14
2020-07-01 2356 13187860 4584 341813219 25.30 26.15 25.25 25.95 0.85 3.39% 25.95 96 26.00 330 13.59
2020-07-02 2356 22008580 9764 587708360 26.10 27.15 25.75 27.15 1.20 4.62% 27.10 3 27.15 56 14.21
2020-07-03 2356 17001260 6113 466328584 27.25 27.70 27.15 27.50 0.35 1.29% 27.45 53 27.50 14 14.40
2020-07-06 2356 16402705 6916 451921418 27.60 27.75 27.15 27.60 0.10 0.36% 27.55 63 27.60 36 14.45
2020-07-07 2356 21974721 9294 601299138 27.65 27.90 27.00 27.25 0.35 -1.27% 27.25 45 27.30 27 14.27
2020-07-08 2356 12205062 5873 331745713 27.20 27.40 26.90 27.25 0.00 0% 27.25 1849 27.30 9 14.27
2020-07-09 2356 23027504 8668 642155540 27.90 28.40 27.60 27.70 0.45 1.65% 27.70 89 27.75 50 14.50
2020-07-13 2356 17671585 5296 486841620 27.60 27.80 27.25 27.45 0.20 -0.9% 27.45 14 27.50 70 14.37
2020-07-14 2356 33872772 8604 944872476 27.75 28.25 27.55 27.70 0.25 0.91% 27.70 366 27.75 16 14.50
2020-07-15 2356 41965225 15780 1078203725 26.30 26.35 25.00 25.60 0.00 -7.58% 25.55 15 25.60 75 13.40
2020-07-16 2356 25033489 14437 632757854 25.80 25.90 25.05 25.15 0.45 -1.76% 25.15 91 25.20 57 13.17
2020-07-17 2356 21202635 11097 529256332 25.40 25.45 24.70 24.75 0.40 -1.59% 24.75 256 24.80 6 12.96
2020-07-20 2356 13328465 5898 331732253 24.95 25.15 24.65 25.15 0.40 1.62% 25.10 55 25.15 569 13.17
2020-07-21 2356 16996265 8033 427775575 25.40 25.65 25.00 25.05 0.10 -0.4% 25.05 261 25.10 10 13.12
2020-07-22 2356 18601661 5622 462540254 25.10 25.10 24.75 24.80 0.25 -1% 24.80 100 24.85 1157 12.98
2020-07-23 2356 19207715 4246 480257475 25.00 25.15 24.80 25.00 0.20 0.81% 24.95 301 25.00 56 13.09
2020-07-27 2356 13273619 5541 326886986 24.95 25.05 24.30 24.40 0.40 -2.4% 24.35 177 24.40 41 12.77
2020-07-28 2356 18179674 5888 447454325 24.25 24.85 24.20 24.65 0.25 1.02% 24.60 26 24.65 187 12.91
2020-07-29 2356 12671434 4390 312256610 24.80 24.85 24.50 24.60 0.05 -0.2% 24.60 18 24.65 129 12.88
2020-07-30 2356 9853964 3170 242894042 24.75 24.85 24.50 24.85 0.25 1.02% 24.80 91 24.85 194 13.01
2020-07-31 2356 15604258 3961 386773746 24.90 25.00 24.50 25.00 0.15 0.6% 24.95 1 25.00 620 13.09
2020-08-03 2356 14766182 5499 361993326 24.90 24.95 24.35 24.35 0.65 -2.6% 24.35 657 24.40 20 12.75
2020-08-04 2356 14328787 4649 349301082 24.50 24.60 24.25 24.35 0.00 0% 24.35 108 24.40 46 12.75
2020-08-05 2356 13534327 5145 332809002 24.60 24.85 24.45 24.50 0.15 0.62% 24.50 235 24.55 5 12.83
2020-08-06 2356 9555129 3977 235202955 24.70 24.80 24.50 24.60 0.10 0.41% 24.55 103 24.60 71 12.88
2020-08-07 2356 7249936 3728 177729675 24.65 24.70 24.40 24.50 0.10 -0.41% 24.45 151 24.50 64 12.83
2020-08-11 2356 15332509 5211 372420407 24.55 24.65 24.10 24.15 0.60 -1.43% 24.15 84 24.20 12 12.64
2020-08-12 2356 10962953 4570 263833922 24.30 24.35 23.90 23.90 0.25 -1.04% 23.90 585 23.95 19 12.01
2020-08-13 2356 19935895 8937 475920380 24.00 24.20 23.55 23.95 0.05 0.21% 23.90 104 23.95 297 12.04
2020-08-14 2356 15570520 5910 368459561 23.90 23.95 23.55 23.65 0.30 -1.25% 23.65 304 23.70 63 11.88
2020-08-17 2356 10506290 3716 248671799 23.60 23.85 23.50 23.60 0.05 -0.21% 23.60 563 23.65 11 11.86
2020-08-18 2356 13398691 4649 314454179 23.70 23.75 23.30 23.50 0.10 -0.42% 23.45 257 23.50 218 11.81
2020-08-19 2356 14464995 5464 336901858 23.50 23.50 23.20 23.25 0.25 -1.06% 23.25 82 23.30 42 11.68
2020-08-20 2356 25000602 8259 564862986 23.10 23.15 22.20 22.50 0.75 -3.23% 22.50 34 22.55 56 11.31
2020-08-21 2356 11002658 3937 251606277 22.85 23.00 22.70 22.85 0.35 1.56% 22.85 285 22.90 23 11.48
2020-08-24 2356 12536817 7410 285331695 23.00 23.05 22.65 22.75 0.10 -0.44% 22.75 129 22.80 14 11.43
2020-08-25 2356 11786455 4303 269927646 22.80 23.15 22.75 22.90 0.15 0.66% 22.85 164 22.90 935 11.51
2020-08-26 2356 9187219 3049 209660749 22.90 22.95 22.70 22.90 0.00 0% 22.85 131 22.90 209 11.51
2020-08-27 2356 8248315 3729 187921199 23.00 23.00 22.70 22.85 0.05 -0.22% 22.80 18 22.85 151 11.48
2020-08-28 2356 16953947 5063 390768859 22.85 23.35 22.80 23.05 0.20 0.88% 23.00 142 23.05 43 11.58
2020-08-31 2356 18475083 3534 422703926 23.25 23.25 22.75 22.75 0.30 -1.3% 22.75 389 22.80 239 11.43
2020-09-01 2356 11262776 2974 256854406 22.75 22.95 22.60 22.85 0.10 0.44% 22.85 51 22.90 27 11.48
2020-09-02 2356 9358329 3270 215345148 22.95 23.15 22.90 23.10 0.25 1.09% 23.05 40 23.10 413 11.61
2020-09-03 2356 8914132 3403 205029156 23.15 23.20 22.90 22.95 0.15 -0.65% 22.90 605 22.95 7 11.53
2020-09-04 2356 12580777 4050 285369886 22.60 22.80 22.55 22.80 0.15 -0.65% 22.75 101 22.80 53 11.46
2020-09-07 2356 5411847 1883 124107081 22.80 23.05 22.70 23.00 0.20 0.88% 22.95 33 23.00 98 11.56
2020-09-10 2356 4645434 2088 105836342 22.70 22.90 22.70 22.85 0.25 -0.65% 22.80 16 22.85 290 11.48
2020-09-11 2356 6562982 2698 149382274 22.85 22.85 22.65 22.75 0.10 -0.44% 22.70 54 22.75 166 11.43
2020-09-14 2356 6885994 2329 157038846 22.85 22.90 22.70 22.80 0.05 0.22% 22.80 163 22.85 556 11.46
2020-09-16 2356 7087729 2534 163246183 23.10 23.20 22.95 23.00 0.05 0.88% 22.95 59 23.00 42 11.56
2020-09-17 2356 5523886 2622 126335220 23.00 23.00 22.80 22.90 0.10 -0.43% 22.85 42 22.90 113 11.51
2020-09-18 2356 11741152 2247 269801196 22.90 23.05 22.80 23.05 0.15 0.66% 23.00 44 23.05 194 11.58
2020-09-22 2356 6634531 2815 149868238 22.70 22.70 22.50 22.55 0.25 -2.17% 22.55 73 22.60 64 11.33
2020-09-24 2356 18468716 7822 403747549 22.20 22.20 21.70 21.70 0.65 -3.77% 21.70 858 21.75 264 10.90
2020-09-25 2356 7913874 2798 173317088 21.90 22.05 21.75 22.00 0.30 1.38% 22.00 17 22.05 105 11.06
2020-09-29 2356 4326804 1839 96473765 22.45 22.50 22.20 22.25 0.05 1.14% 22.25 15 22.30 7 11.18
2020-09-30 2356 4418044 1454 98885624 22.40 22.45 22.25 22.45 0.20 0.9% 22.40 37 22.45 134 11.28
2020-10-06 2356 5974127 2700 132185461 22.15 22.25 22.05 22.15 0.10 -1.34% 22.10 86 22.15 29 11.13
2020-10-08 2356 8012760 3119 176624581 22.15 22.15 22.00 22.05 0.05 -0.45% 22.05 80 22.10 28 11.08
2020-10-12 2356 15578000 5732 341551200 22.05 22.15 21.70 22.00 0.05 -0.23% 21.95 147 22.00 226 11.06
2020-10-13 2356 7418695 2990 161853706 21.95 22.00 21.75 21.75 0.25 -1.14% 21.75 285 21.80 740 10.93
2020-10-14 2356 9705393 3307 214449472 21.90 22.25 21.85 22.00 0.25 1.15% 22.00 628 22.05 2 11.06
2020-10-15 2356 7632502 2554 168358742 22.05 22.20 21.90 22.15 0.15 0.68% 22.10 2 22.15 516 11.13
2020-10-16 2356 9642589 3790 211020171 22.10 22.10 21.80 21.80 0.35 -1.58% 21.80 1010 21.85 3 10.95
2020-10-20 2356 9616210 3928 209002112 21.80 21.90 21.65 21.75 0.00 -0.23% 21.70 213 21.75 520 10.93
2020-10-21 2356 8486618 3588 184228170 21.85 21.85 21.65 21.65 0.10 -0.46% 21.65 148 21.70 16 10.88
2020-10-22 2356 8243067 2683 178323602 21.65 21.80 21.60 21.60 0.05 -0.23% 21.60 2550 21.65 1 10.85
2020-10-23 2356 4978146 2151 108226273 21.70 21.85 21.60 21.75 0.15 0.69% 21.75 576 21.80 32 10.93
2020-10-26 2356 4834552 2161 105572513 21.80 21.90 21.75 21.90 0.15 0.69% 21.85 18 21.90 267 11.00
2020-10-27 2356 6340501 2788 139431086 21.85 22.10 21.75 21.95 0.05 0.23% 21.95 8 22.00 33 11.03
2020-10-28 2356 13572046 4508 302219615 21.95 22.40 21.95 22.25 0.30 1.37% 22.25 29 22.30 47 11.18
2020-10-29 2356 16640469 5081 372636948 22.15 22.55 22.05 22.40 0.15 0.67% 22.40 46 22.45 95 11.26
2020-10-30 2356 12069887 3433 271485866 22.45 22.60 22.30 22.60 0.20 0.89% 22.55 41 22.60 292 11.36
2020-11-02 2356 8434114 2970 188315688 22.60 22.60 22.15 22.45 0.15 -0.66% 22.40 194 22.45 34 11.28
2020-11-03 2356 5575332 2723 125173424 22.50 22.55 22.35 22.50 0.05 0.22% 22.45 28 22.50 134 11.31
2020-11-04 2356 8038070 3175 179296631 22.50 22.50 22.20 22.20 0.30 -1.33% 22.20 734 22.25 2 11.16
2020-11-05 2356 6554668 2440 145753476 22.25 22.45 22.10 22.30 0.10 0.45% 22.25 36 22.30 16 11.21
2020-11-06 2356 5554402 2198 123538904 22.30 22.35 22.15 22.30 0.00 0% 22.25 129 22.30 81 11.21
2020-11-09 2356 7997020 2355 177987159 22.20 22.35 22.20 22.25 0.05 -0.22% 22.20 507 22.25 27 11.18
2020-11-10 2356 6050573 2439 134626152 22.35 22.35 22.20 22.30 0.05 0.22% 22.25 131 22.30 200 11.21
2020-11-11 2356 24384365 8896 554163097 22.40 23.00 22.15 23.00 0.70 3.14% 22.95 33 23.00 145 10.31
2020-11-12 2356 12385734 5290 281878163 23.05 23.10 22.60 22.80 0.20 -0.87% 22.75 3 22.80 231 10.22
2020-11-13 2356 11458326 4393 259976184 22.75 22.90 22.45 22.90 0.10 0.44% 22.85 106 22.90 247 10.27
2020-11-16 2356 9888828 3972 226771400 23.00 23.05 22.85 22.90 0.00 0% 22.90 135 22.95 117 10.27
2020-11-18 2356 10146308 3726 233490047 22.85 23.10 22.85 23.10 0.25 0.87% 23.05 51 23.10 797 10.36
2020-11-19 2356 7652111 2858 176213753 23.10 23.10 22.95 23.00 0.10 -0.43% 23.00 64 23.05 76 10.31
2020-11-23 2356 11527270 3723 266187708 22.90 23.25 22.90 23.15 0.25 0.65% 23.10 34 23.15 556 10.38
2020-11-24 2356 12862159 4110 298530531 23.25 23.35 23.05 23.20 0.05 0.22% 23.15 190 23.20 60 10.40
2020-11-25 2356 8541085 3124 197976745 23.25 23.30 23.05 23.15 0.05 -0.22% 23.10 98 23.15 14 10.38
2020-11-26 2356 6110662 2483 141164194 23.20 23.20 23.05 23.15 0.00 0% 23.10 76 23.15 20 10.38
2020-11-27 2356 9895348 4493 229713732 23.15 23.35 23.05 23.35 0.20 0.86% 23.30 44 23.35 329 10.47
2020-11-30 2356 22987857 4060 536839727 23.40 23.50 23.30 23.30 0.05 -0.21% 23.30 663 23.35 215 10.45
2020-12-01 2356 7915456 2724 183878847 23.30 23.35 23.05 23.35 0.05 0.21% 23.30 68 23.35 107 10.47
2020-12-02 2356 10278565 4123 241268390 23.40 23.55 23.25 23.55 0.20 0.86% 23.50 278 23.55 310 10.56
2020-12-04 2356 9642910 4024 227941104 23.65 23.75 23.55 23.75 0.10 0.85% 23.70 77 23.75 435 10.65
2020-12-07 2356 13877242 5025 332348298 23.80 24.10 23.80 24.00 0.25 1.05% 24.00 109 24.05 276 10.76
2020-12-11 2356 13198388 4525 315969036 24.15 24.30 23.65 24.00 0.10 0% 23.95 56 24.00 70 10.76
2020-12-16 2356 13085753 5042 315379664 24.05 24.25 23.95 24.25 0.35 1.04% 24.20 92 24.25 1 10.87
2020-12-18 2356 15340904 5020 365773366 23.95 24.10 23.70 23.70 0.30 -2.27% 23.70 720 23.85 44 10.63
2020-12-21 2356 10607563 3281 252096142 23.75 23.90 23.55 23.85 0.15 0.63% 23.80 80 23.85 21 10.70
2020-12-22 2356 10724221 3000 254271819 23.70 23.85 23.60 23.60 0.25 -1.05% 23.55 779 23.60 37 10.58
2020-12-25 2356 4768071 1994 114192882 23.95 24.00 23.90 23.95 0.05 1.48% 23.90 273 23.95 65 10.74
2020-12-28 2356 6637475 2729 159648607 24.00 24.10 23.95 24.10 0.15 0.63% 24.05 54 24.10 50 10.81
2020-12-29 2356 6443399 2437 154628481 24.15 24.20 23.90 24.00 0.10 -0.41% 23.95 86 24.00 1128 10.76
2020-12-30 2356 7684276 3349 183847429 24.00 24.10 23.80 24.05 0.05 0.21% 24.05 19 24.10 199 10.78