宏達電(2498)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　38.35
0
0%		38.15
-0.2
-0.52%		 　38.20
0.05
0.13%		37.00
-1.2
-3.14%		36.15
-0.85
-2.3%		36.95
0.8
2.21%		36.65
-0.3
-0.81%		 　37.50
0.85
2.32%		37.80
0.3
0.8%		37.35
-0.45
-1.19%		37.70
0.35
0.94%		37.80
0.1
0.27%		 　37.55
-0.25
-0.66%		 　　　　　　　　34.20
-3.35
-8.92%		34.25
0.05
0.15%		37
2 月 　33.00
-1.25
-3.65%		33.50
0.5
1.52%		33.60
0.1
0.3%		34.20
0.6
1.79%		33.35
-0.85
-2.49%		 　33.05
-0.3
-0.9%		34.00
0.95
2.87%		34.15
0.15
0.44%		34.15
0
0%		34.40
0.25
0.73%		 　34.60
0.2
0.58%		34.75
0.15
0.43%		34.70
-0.05
-0.14%		35.30
0.6
1.73%		35.45
0.15
0.42%		 　34.90
-0.55
-1.55%		34.90
0
0%		36.50
1.6
4.58%		35.00
-1.5
-4.11%		 34.62
3 月　36.40
1.4
4%		37.45
1.05
2.88%		37.65
0.2
0.53%		36.90
-0.75
-1.99%		37.55
0.65
1.76%		 　35.60
-1.95
-5.19%		35.80
0.2
0.56%		34.85
-0.95
-2.65%		32.10
-2.75
-7.89%		29.75
-2.35
-7.32%		 　27.00
-2.75
-9.24%		26.95
-0.05
-0.19%		26.95
0
0%		28.40
1.45
5.38%		29.45
1.05
3.7%		 　27.70
-1.75
-5.94%		28.40
0.7
2.53%		28.90
0.5
1.76%		28.85
-0.05
-0.17%		27.95
-0.9
-3.12%		 　28.30
0.35
1.25%		28.40
0.1
0.35%		31.15
4 月28.90
0.5
1.76%		 　　　29.35
0.45
1.56%		29.25
-0.1
-0.34%		30.35
1.1
3.76%		29.70
-0.65
-2.14%		30.40
0.7
2.36%		 　30.60
0.2
0.66%		30.60
0
0%		31.20
0.6
1.96%		31.20
0
0%		30.05
-1.15
-3.69%		 　30.05
0
0%		28.80
-1.25
-4.16%		28.60
-0.2
-0.69%		28.80
0.2
0.7%		29.15
0.35
1.22%		 　30.00
0.85
2.92%		29.95
-0.05
-0.17%		29.85
-0.1
-0.33%		30.00
0.15
0.5%		 29.84
5 月　　　29.25
-0.75
-2.5%		29.40
0.15
0.51%		29.70
0.3
1.02%		 28.90
-0.8
-2.69%		 　28.90
0
0%		29.10
0.2
0.69%		29.15
0.05
0.17%		28.20
-0.95
-3.26%		28.30
0.1
0.35%		 　27.95
-0.35
-1.24%		28.65
0.7
2.5%		28.70
0.05
0.17%		28.80
0.1
0.35%		28.10
-0.7
-2.43%		 　29.50
1.4
4.98%		30.00
0.5
1.69%		30.70
0.7
2.33%		29.60
-1.1
-3.58%		30.50
0.9
3.04%		 29.19
6 月30.55
0.05
0.16%		30.00
-0.55
-1.8%		30.15
0.15
0.5%		30.20
0.05
0.17%		30.15
-0.05
-0.17%		 　30.45
0.3
1%		30.15
-0.3
-0.99%		30.05
-0.1
-0.33%		29.85
-0.2
-0.67%		29.15
-0.7
-2.35%		 　29.70
0.55
1.89%		30.00
0.3
1.01%		30.75
0.75
2.5%		30.80
0.05
0.16%		30.30
-0.5
-1.62%		 　30.50
0.2
0.66%		30.60
0.1
0.33%		30.50
-0.1
-0.33%		 　　　30.15
-0.35
-1.15%		33.15
3
9.95%		 30.41
7 月32.35
-0.8
-2.41%		32.50
0.15
0.46%		32.40
-0.1
-0.31%		 　33.10
0.7
2.16%		32.95
-0.15
-0.45%		33.45
0.5
1.52%		32.90
-0.55
-1.64%		 　　31.80
-1.1
-3.34%		31.00
-0.8
-2.52%		30.70
-0.3
-0.97%		31.15
0.45
1.47%		31.00
-0.15
-0.48%		 　31.50
0.5
1.61%		31.20
-0.3
-0.95%		31.25
0.05
0.16%		30.90
-0.35
-1.12%		 　　30.05
-0.85
-2.75%		28.95
-1.1
-3.66%		29.50
0.55
1.9%		29.90
0.4
1.36%		29.90
0
0%		31.4
8 月 　29.85
-0.05
-0.17%		30.35
0.5
1.68%		30.25
-0.1
-0.33%		31.05
0.8
2.64%		30.10
-0.95
-3.06%		 　　30.15
0.05
0.17%		29.75
-0.4
-1.33%		29.45
-0.3
-1.01%		30.00
0.55
1.87%		 　30.20
0.2
0.67%		29.75
-0.45
-1.49%		29.40
-0.35
-1.18%		28.10
-1.3
-4.42%		28.80
0.7
2.49%		 　28.90
0.1
0.35%		28.95
0.05
0.17%		30.05
1.1
3.8%		29.80
-0.25
-0.83%		30.00
0.2
0.67%		 30.10
0.1
0.33%		29.78
9 月30.45
0.35
1.16%		30.80
0.35
1.15%		30.55
-0.25
-0.81%		30.60
0.05
0.16%		 　31.00
0.4
1.31%		 　30.55
-0.45
-1.45%		30.25
-0.3
-0.98%		 　30.45
0.2
0.66%		 30.50
0.05
0.16%		30.25
-0.25
-0.82%		30.10
-0.15
-0.5%		 　　29.60
-0.5
-1.66%		 28.35
-1.25
-4.22%		28.35
0
0%		 　　28.60
0.25
0.88%		28.60
0
0%		 29.88
10 月　　　　　29.00
0.4
1.4%		 29.20
0.2
0.69%		 　　29.20
0
0%		29.15
-0.05
-0.17%		29.45
0.3
1.03%		29.00
-0.45
-1.53%		28.60
-0.4
-1.38%		 　　28.70
0.1
0.35%		28.75
0.05
0.17%		28.70
-0.05
-0.17%		28.75
0.05
0.17%		 　28.90
0.15
0.52%		29.25
0.35
1.21%		29.00
-0.25
-0.85%		28.80
-0.2
-0.69%		28.70
-0.1
-0.35%		 28.93
11 月　28.40
-0.3
-1.05%		28.65
0.25
0.88%		28.65
0
0%		28.95
0.3
1.05%		28.80
-0.15
-0.52%		 　28.60
-0.2
-0.69%		29.30
0.7
2.45%		29.15
-0.15
-0.51%		28.80
-0.35
-1.2%		28.60
-0.2
-0.69%		 　28.55
-0.05
-0.17%		 29.40
0.85
2.98%		29.50
0.1
0.34%		 　　30.25
0.75
2.54%		30.10
-0.15
-0.5%		30.60
0.5
1.66%		30.95
0.35
1.14%		31.00
0.05
0.16%		 　31.30
0.3
0.97%		 29.56
12 月31.30
0
0%		31.50
0.2
0.64%		 31.30
-0.2
-0.63%		 　31.70
0.4
1.28%		 　　30.90
-0.8
-2.52%		 　　　31.25
0.35
1.13%		 31.35
0.1
0.32%		 　30.70
-0.65
-2.07%		30.05
-0.65
-2.12%		 　30.55
0.5
1.66%		 　31.20
0.65
2.13%		31.30
0.1
0.32%		31.25
-0.05
-0.16%		　31.11

說明:最高漲幅:9.95%最低跌幅:-9.24% 最高價:38.35最低價:26.95平均價:31,灰色底表示週末,漲153天(67)元,跌118天(-77.2)元,平盤18天
10%=1,5%=4,4%=8,3%=13,2%=32,1%=54,0%=59,-0%=1,-1%=1,-2%=2,-3%=2,-4%=4,-5%=10,-6%=16,-7%=19,-8%=21,-9%=42,

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 2498 4756833 2318 183372880 38.75 38.85 38.35 38.35 0.10 0% 38.35 61 38.40 8 0.00
2020-01-03 2498 7331751 3062 280921088 38.55 38.70 37.80 38.15 0.20 -0.52% 38.10 27 38.15 39 0.00
2020-01-06 2498 4543386 2328 174055076 38.20 38.55 38.10 38.20 0.05 0.13% 38.20 14 38.25 18 0.00
2020-01-07 2498 9037744 4230 339181545 38.40 38.50 36.95 37.00 1.20 -3.14% 37.00 60 37.05 60 0.00
2020-01-08 2498 5734002 3147 209135657 36.50 36.80 36.15 36.15 0.85 -2.3% 36.15 77 36.20 58 0.00
2020-01-09 2498 4140752 2238 152130668 36.50 37.05 36.50 36.95 0.80 2.21% 36.90 8 36.95 25 0.00
2020-01-10 2498 3276097 2002 119964312 36.85 36.90 36.25 36.65 0.30 -0.81% 36.65 114 36.70 49 0.00
2020-01-13 2498 4373964 2558 162536941 36.65 37.55 36.35 37.50 0.85 2.32% 37.40 16 37.50 43 0.00
2020-01-14 2498 3202694 1951 120055320 37.50 37.80 37.25 37.80 0.30 0.8% 37.75 4 37.80 73 0.00
2020-01-15 2498 4803171 2569 181418338 37.85 38.15 37.30 37.35 0.45 -1.19% 37.30 147 37.35 1 0.00
2020-01-16 2498 2166299 1182 81284205 37.40 37.70 37.35 37.70 0.35 0.94% 37.70 11 37.75 73 0.00
2020-01-17 2498 3955842 2008 150032966 37.95 38.20 37.65 37.80 0.10 0.27% 37.80 250 37.85 15 0.00
2020-01-20 2498 2433262 1362 91657842 37.95 38.10 37.50 37.55 0.25 -0.66% 37.55 40 37.60 17 0.00
2020-01-30 2498 10089268 4525 350451966 34.60 35.50 34.05 34.20 3.35 -8.92% 34.20 91 34.25 12 0.00
2020-01-31 2498 5250120 2770 181091729 35.00 35.10 34.05 34.25 0.05 0.15% 34.25 131 34.50 34 0.00
2020-02-03 2498 8259674 4366 266510466 33.00 33.10 31.20 33.00 1.25 -3.65% 32.95 19 33.00 70 0.00
2020-02-04 2498 4583187 2306 152729158 33.20 33.50 33.05 33.50 0.50 1.52% 33.50 54 33.55 14 0.00
2020-02-05 2498 4498440 2486 152309034 34.00 34.30 33.30 33.60 0.10 0.3% 33.60 9 33.65 3 0.00
2020-02-06 2498 3278073 1727 111690663 34.05 34.30 33.75 34.20 0.60 1.79% 34.20 8 34.25 20 0.00
2020-02-07 2498 4538112 2429 152096355 33.90 33.90 33.35 33.35 0.85 -2.49% 33.35 33 33.40 1 0.00
2020-02-10 2498 3438927 2012 113363553 32.95 33.45 32.40 33.05 0.30 -0.9% 33.05 50 33.10 2 0.00
2020-02-11 2498 3032512 1824 102623451 33.60 34.00 33.45 34.00 0.95 2.87% 33.95 1 34.00 138 0.00
2020-02-12 2498 3437202 1888 117678720 34.50 34.50 34.05 34.15 0.15 0.44% 34.10 78 34.20 16 0.00
2020-02-13 2498 4634000 2375 159233950 34.45 34.75 33.90 34.15 0.00 0% 34.05 17 34.15 28 0.00
2020-02-14 2498 3614695 1956 124577825 34.25 34.65 34.20 34.40 0.25 0.73% 34.40 190 34.45 33 0.00
2020-02-17 2498 3175758 1703 109528984 34.30 34.80 34.20 34.60 0.20 0.58% 34.55 6 34.60 52 0.00
2020-02-18 2498 4559913 2352 159063449 34.70 35.20 34.60 34.75 0.15 0.43% 34.70 19 34.75 16 0.00
2020-02-19 2498 2692000 1520 93525000 34.85 35.00 34.55 34.70 0.05 -0.14% 34.70 35 34.75 9 0.00
2020-02-20 2498 3878270 2145 136097771 35.00 35.35 34.80 35.30 0.60 1.73% 35.30 17 35.35 49 0.00
2020-02-21 2498 9478000 4733 340280600 35.80 36.45 35.45 35.45 0.15 0.42% 35.45 18 35.50 4 0.00
2020-02-24 2498 3923000 1901 137218500 35.00 35.20 34.75 34.90 0.55 -1.55% 34.90 81 34.95 2 0.00
2020-02-25 2498 3816322 1868 132519438 34.50 34.95 34.30 34.90 0.00 0% 34.85 62 34.90 14 0.00
2020-02-26 2498 12663000 6637 457673450 34.75 36.85 34.70 36.50 1.60 4.58% 36.50 59 36.55 27 0.00
2020-02-27 2498 12959618 6174 464894344 37.00 37.05 35.00 35.00 1.50 -4.11% 35.00 107 35.10 10 0.00
2020-03-02 2498 10076263 5466 360537605 34.05 36.55 34.00 36.40 1.40 4% 36.40 8 36.45 53 0.00
2020-03-03 2498 19505000 9427 733799850 37.00 38.40 36.50 37.45 1.05 2.88% 37.45 10 37.50 63 0.00
2020-03-04 2498 8499262 4301 317784092 37.25 37.95 36.80 37.65 0.20 0.53% 37.65 1 37.70 50 0.00
2020-03-05 2498 9920303 4719 371804072 38.00 38.20 36.85 36.90 0.75 -1.99% 36.90 41 36.95 2 0.00
2020-03-06 2498 7790000 3972 290387300 36.95 37.70 36.75 37.55 0.65 1.76% 37.55 318 37.60 83 0.00
2020-03-09 2498 9530990 4792 346389717 37.30 37.30 35.60 35.60 1.95 -5.19% 35.60 15 35.70 5 0.00
2020-03-10 2498 6897673 3595 242863289 35.00 35.90 34.60 35.80 0.20 0.56% 35.75 29 35.80 20 0.00
2020-03-11 2498 6002719 3201 211006622 35.95 36.05 34.30 34.85 0.95 -2.65% 34.80 1 34.85 23 0.00
2020-03-12 2498 12699765 6217 415849953 34.70 34.70 31.90 32.10 2.75 -7.89% 32.05 51 32.10 11 0.00
2020-03-13 2498 16157000 7474 470233550 29.00 30.20 28.90 29.75 2.35 -7.32% 29.75 13 29.80 4 0.00
2020-03-16 2498 12927572 6012 368229291 29.75 30.25 27.00 27.00 2.75 -9.24% 27.00 155 27.05 10 0.00
2020-03-17 2498 10813366 4979 288364432 25.50 27.45 25.40 26.95 0.05 -0.19% 26.90 5 26.95 16 0.00
2020-03-18 2498 10899571 5761 303059543 27.55 28.95 26.95 26.95 0.00 0% 26.95 43 27.00 13 0.00
2020-03-19 2498 29821385 15338 819652313 27.70 28.65 25.60 28.40 1.45 5.38% 28.40 11 28.45 40 0.00
2020-03-20 2498 20511598 9280 613691983 29.80 30.50 29.40 29.45 1.05 3.7% 29.45 24 29.50 21 0.00
2020-03-23 2498 7494290 3951 207777020 28.25 28.30 26.70 27.70 1.75 -5.94% 27.70 6 27.75 2 0.00
2020-03-24 2498 7410640 3640 211139290 28.20 28.85 28.20 28.40 0.70 2.53% 28.40 92 28.45 13 0.00
2020-03-25 2498 8826340 4383 256490010 29.20 29.60 28.40 28.90 0.50 1.76% 28.85 117 28.90 24 0.00
2020-03-26 2498 5249088 2710 150856249 29.15 29.15 28.15 28.85 0.05 -0.17% 28.80 64 28.85 87 0.00
2020-03-27 2498 8097576 3888 233322354 29.45 29.55 27.95 27.95 0.90 -3.12% 27.90 72 27.95 58 0.00
2020-03-30 2498 5116912 2947 142471346 27.20 28.30 27.20 28.30 0.35 1.25% 28.25 6 28.30 12 0.00
2020-03-31 2498 7386427 3729 213043077 29.10 29.30 28.40 28.40 0.10 0.35% 28.40 15 28.55 9 0.00
2020-04-01 2498 3987113 2369 113992381 28.30 28.90 28.10 28.90 0.50 1.76% 28.90 12 28.95 59 0.00
2020-04-06 2498 6483867 3567 189520952 29.70 29.75 28.85 29.35 0.45 1.56% 29.35 65 29.40 105 0.00
2020-04-07 2498 8925908 4422 260249984 29.30 29.50 28.90 29.25 0.10 -0.34% 29.25 103 29.30 131 0.00
2020-04-08 2498 12055027 6446 361810477 29.20 30.80 29.05 30.35 1.10 3.76% 30.35 16 30.40 52 0.00
2020-04-09 2498 8746731 4555 263693880 30.50 30.90 29.70 29.70 0.65 -2.14% 29.70 13 29.75 3 0.00
2020-04-10 2498 6336726 3162 190243758 29.80 30.40 29.55 30.40 0.70 2.36% 30.40 11 30.45 142 0.00
2020-04-13 2498 7552746 3495 230796598 30.85 30.90 30.20 30.60 0.20 0.66% 30.55 24 30.60 114 0.00
2020-04-14 2498 5902483 2937 181072829 30.70 31.00 30.50 30.60 0.00 0% 30.60 174 30.65 5 0.00
2020-04-15 2498 10099363 5043 318273099 31.15 32.10 30.95 31.20 0.60 1.96% 31.20 7 31.25 27 0.00
2020-04-16 2498 5044576 2543 157447391 30.80 31.50 30.70 31.20 0.00 0% 31.20 17 31.25 14 0.00
2020-04-17 2498 12621188 5591 387735428 31.70 31.80 29.85 30.05 1.15 -3.69% 30.05 14 30.15 37 0.00
2020-04-20 2498 4355132 2148 130462672 30.20 30.30 29.65 30.05 0.00 0% 30.00 40 30.05 372 0.00
2020-04-21 2498 8210195 4319 241177705 29.95 30.35 28.80 28.80 1.25 -4.16% 28.80 40 28.85 4 0.00
2020-04-22 2498 5872384 3031 169027197 28.70 29.20 28.35 28.60 0.20 -0.69% 28.60 57 28.70 5 0.00
2020-04-23 2498 3737968 2058 107902264 28.95 29.10 28.60 28.80 0.20 0.7% 28.80 87 28.85 4 0.00
2020-04-24 2498 3845463 2062 111976461 28.80 29.45 28.65 29.15 0.35 1.22% 29.10 72 29.15 16 0.00
2020-04-27 2498 6038811 3058 180085480 29.40 30.25 29.25 30.00 0.85 2.92% 29.95 57 30.00 71 0.00
2020-04-28 2498 4968484 2416 149571563 30.25 30.55 29.85 29.95 0.05 -0.17% 29.95 23 30.00 90 0.00
2020-04-29 2498 4576449 2419 137455360 30.20 30.35 29.80 29.85 0.10 -0.33% 29.85 114 29.90 4 0.00
2020-04-30 2498 5070529 2534 152590932 30.25 30.40 29.95 30.00 0.15 0.5% 30.00 128 30.05 27 0.00
2020-05-04 2498 5140282 2494 150714226 29.45 29.60 29.20 29.25 0.75 -2.5% 29.20 127 29.25 16 0.00
2020-05-05 2498 3818863 2011 113048671 29.50 29.95 29.35 29.40 0.15 0.51% 29.40 78 29.45 206 0.00
2020-05-06 2498 5639000 2876 168180950 29.70 30.15 29.40 29.70 0.30 1.02% 29.70 18 29.75 32 0.00
2020-05-08 2498 4207070 2224 121959182 29.25 29.30 28.85 28.90 0.20 -2.69% 28.90 26 28.95 13 0.00
2020-05-11 2498 4883667 2408 141181443 28.95 29.20 28.55 28.90 0.00 0% 28.90 120 28.95 8 0.00
2020-05-12 2498 4099000 1965 119092300 29.05 29.35 28.85 29.10 0.20 0.69% 29.05 19 29.10 19 0.00
2020-05-13 2498 5372000 2473 157035850 29.15 29.40 29.00 29.15 0.05 0.17% 29.15 98 29.20 11 0.00
2020-05-14 2498 6523000 3133 186811750 29.10 29.10 28.15 28.20 0.95 -3.26% 28.20 97 28.25 14 0.00
2020-05-15 2498 5302000 2350 151098600 28.75 28.80 28.20 28.30 0.10 0.35% 28.30 37 28.40 2 0.00
2020-05-18 2498 4671601 2319 130793319 28.30 28.50 27.70 27.95 0.35 -1.24% 27.90 212 27.95 23 0.00
2020-05-19 2498 4028000 2055 114265950 28.35 28.70 28.15 28.65 0.70 2.5% 28.60 19 28.65 14 0.00
2020-05-20 2498 5497000 2693 159218300 28.85 29.35 28.65 28.70 0.05 0.17% 28.65 163 28.70 1 0.00
2020-05-21 2498 3247000 1598 93887250 28.80 29.15 28.70 28.80 0.10 0.35% 28.80 1 28.85 9 0.00
2020-05-22 2498 4151000 2280 117594450 28.85 28.85 28.10 28.10 0.70 -2.43% 28.10 271 28.15 36 0.00
2020-05-25 2498 10235000 5352 298901450 28.65 29.80 28.35 29.50 1.40 4.98% 29.45 76 29.50 60 0.00
2020-05-26 2498 11930091 6193 359289027 30.40 30.50 29.90 30.00 0.50 1.69% 29.95 19 30.00 7 0.00
2020-05-27 2498 10684000 5306 328470050 30.85 31.15 30.50 30.70 0.70 2.33% 30.65 22 30.70 58 0.00
2020-05-28 2498 9535000 4514 286787450 30.90 31.00 29.50 29.60 1.10 -3.58% 29.55 151 29.60 17 0.00
2020-05-29 2498 6926000 3128 208425000 30.00 30.50 29.55 30.50 0.90 3.04% 30.45 13 30.50 89 0.00
2020-06-01 2498 6558000 2853 198974500 30.50 30.75 30.00 30.55 0.05 0.16% 30.50 39 30.55 14 0.00
2020-06-02 2498 5346598 2651 160870340 30.55 30.55 29.90 30.00 0.55 -1.8% 30.00 41 30.05 12 0.00
2020-06-03 2498 4657000 2108 140387050 30.30 30.35 29.95 30.15 0.15 0.5% 30.15 48 30.20 21 0.00
2020-06-04 2498 5050000 2257 153193300 30.35 30.70 30.10 30.20 0.05 0.17% 30.15 50 30.20 3 0.00
2020-06-05 2498 4120000 2094 124234650 30.20 30.35 29.95 30.15 0.05 -0.17% 30.15 62 30.20 39 0.00
2020-06-08 2498 6628000 3073 202033350 30.55 30.80 30.20 30.45 0.30 1% 30.45 51 30.50 12 0.00
2020-06-09 2498 4518000 2043 136708650 30.45 30.55 30.15 30.15 0.30 -0.99% 30.15 86 30.20 35 0.00
2020-06-10 2498 5611000 2518 168663650 30.30 30.30 29.85 30.05 0.10 -0.33% 30.00 99 30.05 3 0.00
2020-06-11 2498 8051000 3606 243002650 30.15 30.60 29.80 29.85 0.20 -0.67% 29.85 38 29.95 9 0.00
2020-06-12 2498 9166000 4254 264269900 29.00 29.15 28.45 29.15 0.70 -2.35% 29.15 82 29.20 16 0.00
2020-06-15 2498 10524000 5128 314797250 29.30 30.65 29.10 29.70 0.55 1.89% 29.65 106 29.70 6 0.00
2020-06-16 2498 8023000 3852 241347150 30.10 30.45 29.75 30.00 0.30 1.01% 30.00 26 30.05 17 0.00
2020-06-17 2498 16343146 7112 504727863 30.75 31.40 30.55 30.75 0.75 2.5% 30.70 30 30.75 20 0.00
2020-06-18 2498 7857772 3365 242078498 30.70 31.15 30.60 30.80 0.05 0.16% 30.80 130 30.85 145 0.00
2020-06-19 2498 19476308 4690 596062796 31.00 31.20 30.30 30.30 0.50 -1.62% 30.30 15 30.35 43 0.00
2020-06-22 2498 4186183 1951 128022540 30.60 30.80 30.40 30.50 0.20 0.66% 30.50 16 30.55 7 0.00
2020-06-23 2498 4580952 2005 140700812 30.95 31.10 30.40 30.60 0.10 0.33% 30.55 75 30.60 29 0.00
2020-06-24 2498 6347185 2723 194824017 30.70 31.00 30.50 30.50 0.10 -0.33% 30.50 122 30.55 4 0.00
2020-06-29 2498 4338144 2027 131107317 30.05 30.50 30.05 30.15 0.35 -1.15% 30.15 66 30.20 31 0.00
2020-06-30 2498 23578161 10759 754737822 30.50 33.15 30.45 33.15 3.00 9.95% 33.15 9776 0.00 0 0.00
2020-07-01 2498 26805909 12465 883992738 33.95 33.95 32.20 32.35 0.80 -2.41% 32.35 7 32.40 92 0.00
2020-07-02 2498 10697508 5096 349090786 32.50 33.10 32.20 32.50 0.15 0.46% 32.50 47 32.55 20 0.00
2020-07-03 2498 9814114 4411 320647724 32.75 33.25 32.30 32.40 0.10 -0.31% 32.40 20 32.45 49 0.00
2020-07-06 2498 12871739 5614 426924987 32.55 33.75 32.55 33.10 0.70 2.16% 33.05 33 33.10 145 0.00
2020-07-07 2498 13969219 6106 467031165 34.00 34.40 32.85 32.95 0.15 -0.45% 32.90 172 32.95 41 0.00
2020-07-08 2498 9017881 4077 302115648 32.95 33.90 32.95 33.45 0.50 1.52% 33.45 89 33.50 113 0.00
2020-07-09 2498 10263794 4370 341254209 33.80 33.90 32.90 32.90 0.55 -1.64% 32.90 146 32.95 5 0.00
2020-07-13 2498 6472339 2865 205092775 31.65 32.05 31.20 31.80 0.50 -3.34% 31.75 50 31.80 27 0.00
2020-07-14 2498 6454559 2979 200912199 31.55 31.70 30.85 31.00 0.80 -2.52% 30.95 149 31.00 56 0.00
2020-07-15 2498 6773359 3110 210284334 31.40 31.45 30.70 30.70 0.30 -0.97% 30.70 90 30.75 20 0.00
2020-07-16 2498 7510614 3591 235235623 31.00 31.80 31.00 31.15 0.45 1.47% 31.15 1 31.20 26 0.00
2020-07-17 2498 8233780 3343 253975196 31.25 31.40 30.45 31.00 0.15 -0.48% 30.95 3 31.00 455 0.00
2020-07-20 2498 8655650 4046 271533180 31.10 31.80 30.70 31.50 0.50 1.61% 31.50 25 31.55 67 0.00
2020-07-21 2498 7130166 3225 223549931 31.60 31.70 31.15 31.20 0.30 -0.95% 31.20 134 31.25 2 0.00
2020-07-22 2498 5938197 2125 186476638 31.35 31.65 31.25 31.25 0.05 0.16% 31.25 122 31.30 7 0.00
2020-07-23 2498 5979335 2544 186045370 31.35 31.50 30.85 30.90 0.35 -1.12% 30.90 164 31.00 123 0.00
2020-07-27 2498 7684743 3398 233890903 30.95 31.05 30.05 30.05 0.70 -2.75% 30.05 65 30.10 7 0.00
2020-07-28 2498 10114286 4720 298785210 30.20 30.50 28.85 28.95 1.10 -3.66% 28.95 17 29.00 67 0.00
2020-07-29 2498 5207403 2411 152840080 29.10 29.75 28.95 29.50 0.55 1.9% 29.45 53 29.50 35 0.00
2020-07-30 2498 5356864 2343 160895370 29.90 30.40 29.80 29.90 0.40 1.36% 29.90 132 29.95 1 0.00
2020-07-31 2498 4334861 2107 129552080 30.00 30.15 29.60 29.90 0.00 0% 29.90 226 29.95 39 0.00
2020-08-03 2498 4213983 1779 126406683 30.10 30.35 29.80 29.85 0.05 -0.17% 29.85 11 29.90 5 0.00
2020-08-04 2498 9911360 4438 302184532 30.10 31.00 30.00 30.35 0.50 1.68% 30.35 173 30.40 28 0.00
2020-08-05 2498 5123016 2587 155701967 30.70 30.75 30.15 30.25 0.10 -0.33% 30.25 14 30.30 5 0.00
2020-08-06 2498 11226188 4927 349536315 30.55 31.60 30.50 31.05 0.80 2.64% 31.00 90 31.05 114 0.00
2020-08-07 2498 8842535 4419 267006511 30.60 30.65 30.00 30.10 0.95 -3.06% 30.10 129 30.15 31 0.00
2020-08-11 2498 4075831 2012 123657036 30.45 30.60 30.15 30.15 0.30 0.17% 30.15 55 30.20 6 0.00
2020-08-12 2498 5304482 2503 158450660 30.20 30.25 29.70 29.75 0.40 -1.33% 29.75 100 29.80 30 0.00
2020-08-13 2498 4613679 2444 136784326 30.00 30.10 29.40 29.45 0.30 -1.01% 29.40 108 29.45 27 0.00
2020-08-14 2498 4904147 2282 146687964 29.50 30.40 29.40 30.00 0.55 1.87% 30.00 86 30.10 12 0.00
2020-08-17 2498 4924935 2268 148635221 30.40 30.40 29.95 30.20 0.20 0.67% 30.15 5 30.20 7 0.00
2020-08-18 2498 3772879 2055 112723800 30.25 30.40 29.65 29.75 0.45 -1.49% 29.75 147 29.80 22 0.00
2020-08-19 2498 3914995 2041 115860683 29.85 29.95 29.35 29.40 0.35 -1.18% 29.40 83 29.45 2 0.00
2020-08-20 2498 11633282 5500 328877503 29.40 29.40 27.30 28.10 1.30 -4.42% 28.10 41 28.20 26 0.00
2020-08-21 2498 4692477 2278 134256781 28.35 28.90 28.25 28.80 0.70 2.49% 28.75 24 28.80 30 0.00
2020-08-24 2498 4340759 2013 125655761 28.95 29.40 28.50 28.90 0.10 0.35% 28.90 4 28.95 87 0.00
2020-08-25 2498 3689145 1742 107650622 29.05 29.55 28.90 28.95 0.05 0.17% 28.95 93 29.00 2 0.00
2020-08-26 2498 7348893 3330 216864810 29.15 30.20 28.80 30.05 1.10 3.8% 30.00 37 30.05 49 0.00
2020-08-27 2498 12678593 5546 382114641 30.20 30.55 29.65 29.80 0.25 -0.83% 29.75 35 29.80 11 0.00
2020-08-28 2498 4334031 2094 129743981 29.80 30.30 29.45 30.00 0.20 0.67% 29.90 18 30.00 95 0.00
2020-08-31 2498 12527594 5449 383284824 30.20 31.05 30.10 30.10 0.10 0.33% 30.10 279 30.20 2 0.00
2020-09-01 2498 5957563 2772 181231757 30.35 30.65 30.05 30.45 0.35 1.16% 30.45 46 30.50 37 0.00
2020-09-02 2498 9835838 4399 304663473 30.85 31.40 30.70 30.80 0.35 1.15% 30.75 48 30.80 52 0.00
2020-09-03 2498 6125353 2831 187930317 30.95 31.00 30.45 30.55 0.25 -0.81% 30.55 21 30.60 46 0.00
2020-09-04 2498 6020022 2813 182893763 29.60 30.80 29.60 30.60 0.05 0.16% 30.55 69 30.65 62 0.00
2020-09-07 2498 13183432 6004 413625042 31.00 32.00 30.80 31.00 0.40 1.31% 31.00 142 31.05 10 0.00
2020-09-10 2498 6047131 3008 186377645 31.25 31.30 30.50 30.55 0.45 -1.45% 30.55 83 30.60 13 0.00
2020-09-11 2498 4118353 1971 125004222 30.70 30.80 30.10 30.25 0.30 -0.98% 30.25 63 30.30 54 0.00
2020-09-14 2498 2399297 1156 73001898 30.30 30.60 30.30 30.45 0.20 0.66% 30.45 13 30.50 71 0.00
2020-09-16 2498 3495232 1907 107100885 30.90 31.00 30.40 30.50 0.20 0.16% 30.50 60 30.55 14 0.00
2020-09-17 2498 3258537 1892 98994515 30.50 30.70 30.15 30.25 0.25 -0.82% 30.25 117 30.30 25 0.00
2020-09-18 2498 3953998 1487 119404018 30.35 30.40 30.10 30.10 0.15 -0.5% 30.10 191 30.25 3 0.00
2020-09-22 2498 4857041 2344 144525160 30.10 30.15 29.55 29.60 0.55 -1.66% 29.60 287 29.65 1 0.00
2020-09-24 2498 6330150 3187 181660421 29.00 29.15 28.35 28.35 0.95 -4.22% 28.35 122 28.40 4 0.00
2020-09-25 2498 6405720 3199 180628408 28.60 28.80 27.75 28.35 0.00 0% 28.35 10 28.40 61 0.00
2020-09-29 2498 2528938 1125 72466497 28.70 28.90 28.50 28.60 0.15 0.88% 28.60 75 28.65 34 0.00
2020-09-30 2498 1684890 731 48216501 28.80 28.80 28.50 28.60 0.00 0% 28.60 42 28.65 35 0.00
2020-10-06 2498 3115460 1601 90745752 29.05 29.45 29.00 29.00 0.10 1.4% 29.00 56 29.05 5 0.00
2020-10-08 2498 3558534 1665 104875288 29.55 29.80 29.20 29.20 0.30 0.69% 29.20 68 29.25 1 0.00
2020-10-12 2498 3521000 1796 103408000 29.25 29.70 29.10 29.20 0.00 0% 29.20 54 29.25 79 0.00
2020-10-13 2498 2307728 1247 67538858 29.55 29.55 29.10 29.15 0.05 -0.17% 29.10 108 29.15 36 0.00
2020-10-14 2498 3552306 1985 104734363 29.20 29.65 29.20 29.45 0.30 1.03% 29.45 34 29.50 11 0.00
2020-10-15 2498 2976404 1682 86839343 29.50 29.55 29.00 29.00 0.45 -1.53% 29.00 100 29.05 26 0.00
2020-10-16 2498 3572385 1942 102880133 29.00 29.10 28.60 28.60 0.40 -1.38% 28.60 70 28.65 25 0.00
2020-10-20 2498 2088558 1040 60208882 29.15 29.15 28.70 28.70 0.10 0.35% 28.70 87 28.75 19 0.00
2020-10-21 2498 2654869 1456 76770189 28.90 29.15 28.70 28.75 0.05 0.17% 28.75 72 28.80 5 0.00
2020-10-22 2498 1899941 1051 54576730 28.80 28.90 28.60 28.70 0.05 -0.17% 28.70 19 28.75 4 0.00
2020-10-23 2498 1983323 1093 57018371 28.70 28.90 28.60 28.75 0.05 0.17% 28.70 200 28.75 15 0.00
2020-10-26 2498 1608335 1037 46445063 28.95 29.00 28.75 28.90 0.15 0.52% 28.90 45 28.95 30 0.00
2020-10-27 2498 6093130 3203 178801655 29.00 29.65 29.00 29.25 0.35 1.21% 29.25 31 29.30 6 0.00
2020-10-28 2498 2826674 1311 82350353 29.40 29.45 29.00 29.00 0.25 -0.85% 29.00 107 29.05 39 0.00
2020-10-29 2498 3146068 1599 90446173 28.60 29.10 28.45 28.80 0.20 -0.69% 28.80 59 28.85 9 0.00
2020-10-30 2498 3572499 1775 102127655 28.90 28.90 28.35 28.70 0.10 -0.35% 28.60 5 28.70 65 0.00
2020-11-02 2498 2281646 1284 64944622 28.55 28.65 28.35 28.40 0.30 -1.05% 28.40 36 28.45 7 0.00
2020-11-03 2498 2141752 1031 61324857 28.60 28.80 28.45 28.65 0.25 0.88% 28.60 97 28.65 57 0.00
2020-11-04 2498 1967398 908 56327086 28.75 28.80 28.40 28.65 0.00 0% 28.60 11 28.65 6 0.00
2020-11-05 2498 3231880 1596 93718382 28.75 29.25 28.70 28.95 0.30 1.05% 28.90 38 28.95 17 0.00
2020-11-06 2498 2386142 997 69126364 29.15 29.20 28.80 28.80 0.15 -0.52% 28.80 40 28.85 8 0.00
2020-11-09 2498 5510413 2469 158513729 28.70 29.20 28.40 28.60 0.20 -0.69% 28.55 86 28.60 7 0.00
2020-11-10 2498 7137224 3225 207666586 28.80 29.35 28.65 29.30 0.70 2.45% 29.25 60 29.30 10 0.00
2020-11-11 2498 5361324 2614 155691840 29.45 29.45 28.70 29.15 0.15 -0.51% 29.15 9 29.20 140 0.00
2020-11-12 2498 3006000 1457 86766197 29.15 29.15 28.70 28.80 0.35 -1.2% 28.80 104 28.85 15 0.00
2020-11-13 2498 3376203 1882 96528744 28.80 28.85 28.40 28.60 0.20 -0.69% 28.60 29 28.65 17 0.00
2020-11-16 2498 3444171 1715 98716584 28.85 28.95 28.50 28.55 0.05 -0.17% 28.55 47 28.60 19 0.00
2020-11-18 2498 10601921 5402 310672291 28.65 29.80 28.60 29.40 0.85 2.98% 29.35 85 29.40 23 0.00
2020-11-19 2498 6569632 3080 194220844 29.50 29.80 29.40 29.50 0.10 0.34% 29.50 13 29.55 139 0.00
2020-11-23 2498 8666289 3925 263401156 30.55 30.80 30.15 30.25 0.20 2.54% 30.25 150 30.40 20 0.00
2020-11-24 2498 4814385 2339 145420687 30.30 30.45 30.00 30.10 0.15 -0.5% 30.10 79 30.15 8 0.00
2020-11-25 2498 11796833 5625 363862734 30.30 31.30 30.30 30.60 0.50 1.66% 30.55 106 30.60 189 0.00
2020-11-26 2498 5410722 2581 166479854 30.85 31.00 30.60 30.95 0.35 1.14% 30.90 79 30.95 40 0.00
2020-11-27 2498 6282602 3125 195007417 31.25 31.30 30.85 31.00 0.05 0.16% 30.95 27 31.00 25 0.00
2020-11-30 2498 9675298 3946 302088980 31.00 31.60 30.80 31.30 0.30 0.97% 31.20 19 31.30 60 0.00
2020-12-01 2498 6620307 3013 208101232 31.40 31.80 31.20 31.30 0.00 0% 31.30 112 31.35 30 0.00
2020-12-02 2498 6794812 3231 213645861 31.50 31.75 31.15 31.50 0.20 0.64% 31.45 34 31.50 92 0.00
2020-12-04 2498 12000283 5398 377879568 31.95 32.20 31.10 31.30 0.75 -0.63% 31.25 116 31.30 42 0.00
2020-12-07 2498 10067564 4699 317587120 31.45 32.00 31.20 31.70 0.40 1.28% 31.70 17 31.75 18 0.00
2020-12-11 2498 8030549 3770 249972737 31.70 31.85 30.75 30.90 0.70 -2.52% 30.90 90 30.95 23 0.00
2020-12-16 2498 4453277 2064 138227308 30.80 31.25 30.80 31.25 0.70 1.13% 31.20 4 31.25 79 0.00
2020-12-18 2498 11684841 4623 370715871 31.45 32.30 31.30 31.35 0.15 0.32% 31.35 129 31.40 3 0.00
2020-12-21 2498 5975839 3049 184040971 31.40 31.40 30.40 30.70 0.65 -2.07% 30.70 119 30.75 2 0.00
2020-12-22 2498 6955422 3065 212318956 30.75 31.00 30.00 30.05 0.65 -2.12% 30.05 41 30.10 17 0.00
2020-12-25 2498 4370212 1836 134163254 30.65 30.95 30.50 30.55 0.25 1.66% 30.55 12 30.60 60 0.00
2020-12-28 2498 6174619 2946 191778794 30.65 31.40 30.60 31.20 0.65 2.13% 31.20 19 31.25 13 0.00
2020-12-29 2498 6529033 2945 205343773 31.35 31.80 31.20 31.30 0.10 0.32% 31.25 77 31.30 60 0.00
2020-12-30 2498 5244252 2610 163915655 31.55 31.60 31.05 31.25 0.05 -0.16% 31.25 19 31.30 23 0.00