台灣高鐵(2633)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　38.25
0
0%		38.85
0.6
1.57%		 　37.90
-0.95
-2.45%		37.90
0
0%		37.50
-0.4
-1.06%		38.15
0.65
1.73%		38.25
0.1
0.26%		 　38.80
0.55
1.44%		38.80
0
0%		38.55
-0.25
-0.64%		38.80
0.25
0.65%		39.00
0.2
0.52%		 　38.95
-0.05
-0.13%		 　　　　　　　　36.05
-2.9
-7.45%		36.15
0.1
0.28%		38.08
2 月 　35.55
-0.6
-1.66%		36.20
0.65
1.83%		36.05
-0.15
-0.41%		36.55
0.5
1.39%		36.15
-0.4
-1.09%		 　35.80
-0.35
-0.97%		35.90
0.1
0.28%		36.00
0.1
0.28%		36.00
0
0%		35.90
-0.1
-0.28%		 　35.60
-0.3
-0.84%		35.65
0.05
0.14%		36.05
0.4
1.12%		35.55
-0.5
-1.39%		35.50
-0.05
-0.14%		 　35.10
-0.4
-1.13%		35.00
-0.1
-0.28%		34.55
-0.45
-1.29%		34.50
-0.05
-0.14%		 35.35
3 月　33.70
-0.8
-2.32%		33.65
-0.05
-0.15%		34.25
0.6
1.78%		34.35
0.1
0.29%		33.70
-0.65
-1.89%		 　33.00
-0.7
-2.08%		32.65
-0.35
-1.06%		32.40
-0.25
-0.77%		31.10
-1.3
-4.01%		29.70
-1.4
-4.5%		 　29.60
-0.1
-0.34%		28.40
-1.2
-4.05%		27.80
-0.6
-2.11%		27.05
-0.75
-2.7%		27.55
0.5
1.85%		 　27.80
0.25
0.91%		28.90
1.1
3.96%		29.55
0.65
2.25%		29.40
-0.15
-0.51%		29.45
0.05
0.17%		 　28.70
-0.75
-2.55%		28.75
0.05
0.17%		30.41
4 月28.35
-0.4
-1.39%		 　　　28.40
0.05
0.18%		28.85
0.45
1.58%		30.00
1.15
3.99%		31.65
1.65
5.5%		31.65
0
0%		 　31.05
-0.6
-1.9%		31.85
0.8
2.58%		32.45
0.6
1.88%		32.15
-0.3
-0.92%		32.25
0.1
0.31%		 　32.35
0.1
0.31%		31.50
-0.85
-2.63%		31.60
0.1
0.32%		31.75
0.15
0.47%		31.50
-0.25
-0.79%		 　32.25
0.75
2.38%		33.05
0.8
2.48%		34.00
0.95
2.87%		34.10
0.1
0.29%		 31.53
5 月　　　33.45
-0.65
-1.91%		33.35
-0.1
-0.3%		33.40
0.05
0.15%		 33.50
0.1
0.3%		 　33.85
0.35
1.04%		33.40
-0.45
-1.33%		33.90
0.5
1.5%		33.60
-0.3
-0.88%		33.50
-0.1
-0.3%		 　33.80
0.3
0.9%		34.55
0.75
2.22%		35.10
0.55
1.59%		36.10
1
2.85%		35.45
-0.65
-1.8%		 　37.30
1.85
5.22%		38.25
0.95
2.55%		39.30
1.05
2.75%		38.45
-0.85
-2.16%		37.70
-0.75
-1.95%		 35.32
6 月38.30
0.6
1.59%		38.15
-0.15
-0.39%		38.40
0.25
0.66%		38.40
0
0%		38.65
0.25
0.65%		 　38.75
0.1
0.26%		38.50
-0.25
-0.65%		38.50
0
0%		38.00
-0.5
-1.3%		37.50
-0.5
-1.32%		 　37.05
-0.45
-1.2%		37.55
0.5
1.35%		37.20
-0.35
-0.93%		36.80
-0.4
-1.08%		36.50
-0.3
-0.82%		 　36.15
-0.35
-0.96%		36.55
0.4
1.11%		36.85
0.3
0.82%		 　　　36.50
-0.35
-0.95%		36.50
0
0%		 37.43
7 月36.50
0
0%		36.75
0.25
0.68%		37.05
0.3
0.82%		 　37.15
0.1
0.27%		37.15
0
0%		36.55
-0.6
-1.62%		36.05
-0.5
-1.37%		 　　35.20
-0.85
-2.36%		34.70
-0.5
-1.42%		35.25
0.55
1.59%		34.80
-0.45
-1.28%		35.00
0.2
0.57%		 　34.90
-0.1
-0.29%		34.95
0.05
0.14%		34.80
-0.15
-0.43%		34.80
0
0%		 　　34.05
-0.75
-2.16%		33.80
-0.25
-0.73%		33.55
-0.25
-0.74%		33.35
-0.2
-0.6%		33.30
-0.05
-0.15%		35.24
8 月 　32.95
-0.35
-1.05%		33.30
0.35
1.06%		33.30
0
0%		33.00
-0.3
-0.9%		32.45
-0.55
-1.67%		 　　32.20
-0.25
-0.77%		32.25
0.05
0.16%		32.70
0.45
1.4%		33.95
1.25
3.82%		 　33.95
0
0%		33.45
-0.5
-1.47%		33.20
-0.25
-0.75%		32.35
-0.85
-2.56%		32.60
0.25
0.77%		 　32.35
-0.25
-0.77%		33.00
0.65
2.01%		32.85
-0.15
-0.45%		32.60
-0.25
-0.76%		32.60
0
0%		 32.50
-0.1
-0.31%		32.85
9 月32.35
-0.15
-0.46%		32.45
0.1
0.31%		32.55
0.1
0.31%		32.35
-0.2
-0.61%		 　32.40
0.05
0.15%		 　32.20
-0.2
-0.62%		31.95
-0.25
-0.78%		 　32.05
0.1
0.31%		 32.15
0.1
0.31%		32.00
-0.15
-0.47%		32.00
0
0%		 　　31.60
-0.4
-1.25%		 30.35
-1.25
-3.96%		30.75
0.4
1.32%		 　　31.40
0.65
2.11%		31.65
0.25
0.8%		 31.83
10 月　　　　　31.60
-0.05
-0.16%		 31.25
-0.35
-1.11%		 　　31.10
-0.15
-0.48%		30.85
-0.25
-0.8%		31.20
0.35
1.13%		30.75
-0.45
-1.44%		30.65
-0.1
-0.33%		 　　30.55
-0.1
-0.33%		30.55
0
0%		30.60
0.05
0.16%		30.50
-0.1
-0.33%		 　30.90
0.4
1.31%		30.80
-0.1
-0.32%		30.50
-0.3
-0.97%		30.25
-0.25
-0.82%		30.25
0
0%		 30.78
11 月　30.25
0
0%		30.30
0.05
0.17%		30.20
-0.1
-0.33%		30.20
0
0%		30.30
0.1
0.33%		 　30.80
0.5
1.65%		31.60
0.8
2.6%		31.70
0.1
0.32%		31.45
-0.25
-0.79%		31.30
-0.15
-0.48%		 　31.65
0.35
1.12%		 31.80
0.15
0.47%		31.45
-0.35
-1.1%		 　　31.40
-0.05
-0.16%		31.35
-0.05
-0.16%		31.30
-0.05
-0.16%		31.20
-0.1
-0.32%		31.25
0.05
0.16%		 　31.45
0.2
0.64%		 31.17
12 月31.10
-0.35
-1.11%		31.05
-0.05
-0.16%		 31.60
0.55
1.77%		 　31.25
-0.35
-1.11%		 　　30.75
-0.5
-1.6%		 　　　30.70
-0.05
-0.16%		 30.65
-0.05
-0.16%		 　31.20
0.55
1.79%		30.50
-0.7
-2.24%		 　30.90
0.4
1.31%		 　31.30
0.4
1.29%		31.30
0
0%		31.40
0.1
0.32%		　31.05

說明:最高漲幅:5.5%最低跌幅:-7.45% 最高價:39.30最低價:27.05平均價:33.4,灰色底表示週末,漲116天(46.55)元,跌150天(-62.6)元,平盤23天
6%=1,5%=2,4%=3,3%=6,2%=27,1%=36,0%=64,-0%=1,-1%=2,-2%=4,-3%=5,-4%=29,-5%=44,-6%=65,

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 2633 3847924 2236 147230670 38.45 38.50 38.15 38.25 0.15 0% 38.25 4 38.30 65 26.38
2020-01-03 2633 8640416 4807 335439867 38.25 39.60 38.25 38.85 0.60 1.57% 38.80 176 38.85 71 26.79
2020-01-06 2633 6157297 3003 234712019 38.35 38.60 37.85 37.90 0.95 -2.45% 37.90 411 37.95 14 26.14
2020-01-07 2633 4448701 2048 169153288 38.00 38.40 37.85 37.90 0.00 0% 37.90 45 37.95 3 26.14
2020-01-08 2633 4789968 2360 180209698 37.60 37.85 37.50 37.50 0.40 -1.06% 37.50 295 37.55 19 25.86
2020-01-09 2633 4008259 1959 152579363 37.60 38.20 37.60 38.15 0.65 1.73% 38.10 13 38.15 72 26.31
2020-01-10 2633 6409436 3452 246762132 38.20 38.90 38.20 38.25 0.10 0.26% 38.25 125 38.30 1 26.38
2020-01-13 2633 7394993 3524 287226627 38.50 39.15 38.50 38.80 0.55 1.44% 38.75 83 38.80 14 26.76
2020-01-14 2633 4115668 1948 160067759 38.90 39.10 38.80 38.80 0.00 0% 38.80 303 38.85 100 26.76
2020-01-15 2633 4471907 2135 172880736 38.85 38.95 38.35 38.55 0.25 -0.64% 38.50 40 38.55 26 26.59
2020-01-16 2633 3091610 1499 119948822 38.85 38.90 38.65 38.80 0.25 0.65% 38.75 33 38.80 27 26.76
2020-01-17 2633 3638833 1952 141439437 38.90 39.00 38.75 39.00 0.20 0.52% 38.95 33 39.00 275 26.90
2020-01-20 2633 4037954 1864 157538936 39.05 39.10 38.90 38.95 0.05 -0.13% 38.95 73 39.00 63 26.86
2020-01-30 2633 16730652 7139 610906661 36.20 37.30 36.00 36.05 2.90 -7.45% 36.00 484 36.05 21 24.86
2020-01-31 2633 6400182 3073 232215986 36.05 36.80 36.05 36.15 0.10 0.28% 36.15 38 36.20 26 24.93
2020-02-03 2633 6780763 3054 239751418 35.80 35.80 34.70 35.55 0.60 -1.66% 35.55 8 35.60 88 24.52
2020-02-04 2633 4885683 2670 176138175 35.45 36.45 35.40 36.20 0.65 1.83% 36.15 25 36.20 13 24.97
2020-02-05 2633 3268409 1570 117958423 36.20 36.30 35.80 36.05 0.15 -0.41% 36.05 32 36.10 9 24.86
2020-02-06 2633 3924526 1762 143294387 36.60 36.75 36.35 36.55 0.50 1.39% 36.50 103 36.55 156 25.21
2020-02-07 2633 2747793 1460 99563459 36.50 36.50 36.10 36.15 0.40 -1.09% 36.15 104 36.20 20 24.93
2020-02-10 2633 6552067 2490 234879912 36.10 36.30 35.55 35.80 0.35 -0.97% 35.75 15 35.80 37 24.69
2020-02-11 2633 2075481 1273 74596752 35.95 36.20 35.80 35.90 0.10 0.28% 35.85 39 35.95 68 24.76
2020-02-12 2633 4795135 2568 172578304 35.80 36.15 35.70 36.00 0.10 0.28% 36.00 315 36.05 37 24.83
2020-02-13 2633 4061000 1711 146259100 36.00 36.15 35.95 36.00 0.00 0% 36.00 300 36.05 248 24.83
2020-02-14 2633 2739676 1711 98365297 35.90 36.00 35.85 35.90 0.10 -0.28% 35.85 515 35.90 125 24.76
2020-02-17 2633 3696757 1671 131964512 35.80 35.85 35.55 35.60 0.30 -0.84% 35.55 252 35.60 193 24.55
2020-02-18 2633 3581684 1798 127135853 35.55 35.65 35.35 35.65 0.05 0.14% 35.60 17 35.65 3 24.59
2020-02-19 2633 2816000 1482 101096300 35.60 36.15 35.55 36.05 0.40 1.12% 36.00 9 36.05 172 24.86
2020-02-20 2633 4587334 2367 163579132 36.00 36.00 35.50 35.55 0.50 -1.39% 35.55 148 35.60 6 24.52
2020-02-21 2633 4883000 2135 173253400 35.55 35.65 35.35 35.50 0.05 -0.14% 35.50 59 35.55 29 24.48
2020-02-24 2633 7893000 3490 276429500 35.10 35.20 34.85 35.10 0.40 -1.13% 35.10 128 35.15 71 24.72
2020-02-25 2633 5342920 2879 186663770 34.75 35.10 34.65 35.00 0.10 -0.28% 35.00 138 35.05 15 24.65
2020-02-26 2633 6794000 3309 235510950 34.60 34.85 34.55 34.55 0.45 -1.29% 34.55 261 34.60 18 24.33
2020-02-27 2633 8092348 2786 278769772 34.50 34.60 34.30 34.50 0.05 -0.14% 34.40 13 34.50 107 24.30
2020-03-02 2633 9188918 4938 310394312 33.60 34.00 33.40 33.70 0.80 -2.32% 33.70 234 33.80 14 23.73
2020-03-03 2633 8133000 3558 274830650 33.95 34.00 33.65 33.65 0.05 -0.15% 33.65 217 33.70 29 23.70
2020-03-04 2633 6626880 3436 224886493 33.65 34.45 33.65 34.25 0.60 1.78% 34.25 14 34.30 134 24.12
2020-03-05 2633 6128750 3595 209862836 34.30 34.45 34.10 34.35 0.10 0.29% 34.30 210 34.35 20 24.19
2020-03-06 2633 7863000 3756 266619700 34.35 34.35 33.70 33.70 0.65 -1.89% 33.70 53 33.75 57 23.73
2020-03-09 2633 10389304 5579 344088422 33.30 33.30 33.00 33.00 0.70 -2.08% 33.00 316 33.05 2 23.24
2020-03-10 2633 9798859 4012 318237997 32.10 32.90 32.10 32.65 0.35 -1.06% 32.65 31 32.70 21 22.99
2020-03-11 2633 6994188 3638 228119470 32.60 32.85 32.30 32.40 0.25 -0.77% 32.40 5 32.45 97 22.82
2020-03-12 2633 14870102 7405 465942548 32.00 32.00 31.00 31.10 1.30 -4.01% 31.10 8 31.15 32 21.90
2020-03-13 2633 22861000 9808 664404100 28.20 29.95 28.15 29.70 1.40 -4.5% 29.65 78 29.70 98 20.92
2020-03-16 2633 8876578 4052 264426205 29.70 30.00 29.60 29.60 0.10 -0.34% 29.60 124 29.65 47 20.85
2020-03-17 2633 18430346 7092 528272486 29.00 29.30 28.25 28.40 1.20 -4.05% 28.35 134 28.40 467 20.00
2020-03-18 2633 14398503 6208 401925284 27.50 28.40 27.40 27.80 0.60 -2.11% 27.80 413 27.85 37 19.58
2020-03-19 2633 14642247 5488 390754614 26.95 27.40 25.95 27.05 0.75 -2.7% 27.05 28 27.10 24 19.05
2020-03-20 2633 13956137 5385 386708646 27.10 28.20 27.10 27.55 0.50 1.85% 27.55 745 27.60 3 19.40
2020-03-23 2633 9298518 3754 259389745 27.45 28.30 26.60 27.80 0.25 0.91% 27.80 178 27.85 85 19.58
2020-03-24 2633 11058588 4118 319834401 28.50 29.15 28.50 28.90 1.10 3.96% 28.85 124 28.90 16 20.35
2020-03-25 2633 8252444 3594 243918492 29.40 29.85 29.20 29.55 0.65 2.25% 29.50 28 29.55 213 20.81
2020-03-26 2633 5471216 2248 161319717 29.55 29.85 29.10 29.40 0.15 -0.51% 29.40 60 29.45 1 20.70
2020-03-27 2633 5595960 2568 165653294 29.90 30.00 29.35 29.45 0.05 0.17% 29.40 49 29.45 36 20.74
2020-03-30 2633 6310219 2909 180412249 28.50 28.90 28.00 28.70 0.75 -2.55% 28.70 31 28.80 4 20.21
2020-03-31 2633 6706744 2456 194000785 29.00 29.30 28.70 28.75 0.05 0.17% 28.70 369 28.75 257 20.25
2020-04-01 2633 4606516 2342 131236614 28.70 28.70 28.35 28.35 0.40 -1.39% 28.35 169 28.40 168 19.96
2020-04-06 2633 5340074 2142 151214595 28.50 28.70 28.05 28.40 0.05 0.18% 28.40 35 28.45 20 20.00
2020-04-07 2633 8397122 4106 242824251 28.60 29.20 28.55 28.85 0.45 1.58% 28.85 47 28.90 6 20.32
2020-04-08 2633 10392524 4982 309618267 28.85 30.20 28.75 30.00 1.15 3.99% 30.00 501 30.05 17 21.13
2020-04-09 2633 14470385 7435 454909577 30.85 32.15 30.75 31.65 1.65 5.5% 31.60 91 31.65 5 22.29
2020-04-10 2633 6305211 3998 199285096 31.55 31.95 31.20 31.65 0.00 0% 31.60 12 31.65 78 22.29
2020-04-13 2633 4481614 2035 140039730 31.65 31.70 31.05 31.05 0.60 -1.9% 31.05 33 31.10 14 21.87
2020-04-14 2633 6389625 2795 202863717 31.50 31.90 31.25 31.85 0.80 2.58% 31.80 219 31.85 98 22.43
2020-04-15 2633 6531422 2972 211323559 32.00 32.60 32.00 32.45 0.60 1.88% 32.45 72 32.50 94 22.85
2020-04-16 2633 4848973 2104 155909012 32.30 32.35 31.90 32.15 0.30 -0.92% 32.15 16 32.20 2 22.64
2020-04-17 2633 6291334 2446 204305253 32.45 32.80 32.20 32.25 0.10 0.31% 32.25 41 32.30 5 22.71
2020-04-20 2633 4021165 1884 129383274 32.00 32.35 31.85 32.35 0.10 0.31% 32.30 8 32.35 16 22.78
2020-04-21 2633 5512652 2915 174976664 32.00 32.35 31.50 31.50 0.85 -2.63% 31.50 292 31.55 11 22.18
2020-04-22 2633 4737582 2378 148030634 31.30 31.70 30.70 31.60 0.10 0.32% 31.55 15 31.60 33 22.25
2020-04-23 2633 3096131 1096 98255472 31.70 31.95 31.60 31.75 0.15 0.47% 31.70 1 31.75 126 22.36
2020-04-24 2633 1796268 929 56670476 31.80 31.80 31.50 31.50 0.25 -0.79% 31.50 33 31.55 4 22.18
2020-04-27 2633 5077661 2046 163189228 31.80 32.35 31.80 32.25 0.75 2.38% 32.25 11 32.30 105 22.71
2020-04-28 2633 6259269 2914 205587140 32.50 33.05 32.45 33.05 0.80 2.48% 33.00 43 33.05 6 23.27
2020-04-29 2633 8455338 3564 286240265 33.10 34.30 33.05 34.00 0.95 2.87% 33.95 54 34.00 41 23.94
2020-04-30 2633 9030380 3427 309363108 34.60 34.65 34.05 34.10 0.10 0.29% 34.10 53 34.15 53 24.01
2020-05-04 2633 6010634 3471 200409259 33.00 33.70 32.85 33.45 0.65 -1.91% 33.45 101 33.50 2 23.56
2020-05-05 2633 3640535 2053 121775515 33.50 33.65 33.30 33.35 0.10 -0.3% 33.35 2 33.40 25 23.49
2020-05-06 2633 2876000 1333 95961250 33.45 33.50 33.00 33.40 0.05 0.15% 33.35 39 33.45 18 23.52
2020-05-08 2633 3563251 2040 119449154 33.60 33.75 33.40 33.50 0.05 0.3% 33.50 307 33.55 11 27.46
2020-05-11 2633 4799015 2442 162866988 33.60 34.40 33.55 33.85 0.35 1.04% 33.85 43 33.90 187 27.75
2020-05-12 2633 3712000 2080 124329800 33.55 33.75 33.40 33.40 0.45 -1.33% 33.40 406 33.45 5 27.38
2020-05-13 2633 3581000 1640 120712350 33.35 34.30 33.30 33.90 0.50 1.5% 33.85 17 33.90 63 27.79
2020-05-14 2633 2995000 1406 100895200 33.80 33.90 33.55 33.60 0.30 -0.88% 33.60 13 33.65 38 27.54
2020-05-15 2633 2896000 1231 97086150 33.80 33.80 33.30 33.50 0.10 -0.3% 33.50 28 33.55 14 27.46
2020-05-18 2633 3955241 1559 133255769 33.35 34.00 33.30 33.80 0.30 0.9% 33.75 142 33.80 22 27.70
2020-05-19 2633 12415000 5672 430730350 34.90 35.00 34.50 34.55 0.75 2.22% 34.55 20 34.60 112 28.32
2020-05-20 2633 12538000 5304 439609200 34.75 35.35 34.70 35.10 0.55 1.59% 35.10 25 35.15 296 28.77
2020-05-21 2633 15073000 6533 539967100 35.55 36.20 35.35 36.10 1.00 2.85% 36.05 170 36.10 206 29.59
2020-05-22 2633 8024000 3986 286429200 36.10 36.10 35.45 35.45 0.65 -1.8% 35.45 177 35.50 88 29.06
2020-05-25 2633 23716000 9178 873133550 35.55 37.50 35.50 37.30 1.85 5.22% 37.25 27 37.30 300 30.57
2020-05-26 2633 22275263 10142 848198670 38.00 38.50 37.65 38.25 0.95 2.55% 38.20 272 38.25 337 31.35
2020-05-27 2633 29815000 14173 1172347850 38.60 39.90 38.60 39.30 1.05 2.75% 39.25 100 39.30 88 32.21
2020-05-28 2633 20863000 10638 812539600 39.95 39.95 38.10 38.45 0.85 -2.16% 38.40 101 38.45 114 31.52
2020-05-29 2633 19705000 6701 746660100 38.40 38.40 37.70 37.70 0.75 -1.95% 37.70 439 37.90 7 30.90
2020-06-01 2633 13792000 6046 529813700 38.20 39.00 38.20 38.30 0.60 1.59% 38.25 126 38.30 328 31.39
2020-06-02 2633 8527262 5399 325296486 38.40 38.45 38.00 38.15 0.15 -0.39% 38.15 49 38.20 121 31.27
2020-06-03 2633 9223000 4405 353733600 38.50 38.65 38.15 38.40 0.25 0.66% 38.40 47 38.45 190 31.48
2020-06-04 2633 7382000 3415 283494200 38.60 38.80 38.20 38.40 0.00 0% 38.35 6 38.40 92 31.48
2020-06-05 2633 7344000 3222 283239850 38.40 38.80 38.25 38.65 0.25 0.65% 38.65 144 38.70 282 31.68
2020-06-08 2633 12774000 6852 494886450 38.70 38.90 38.50 38.75 0.10 0.26% 38.75 6 38.80 210 31.76
2020-06-09 2633 6845000 2877 263389700 38.75 38.80 38.35 38.50 0.25 -0.65% 38.45 35 38.50 230 31.56
2020-06-10 2633 5742000 2897 221623400 38.55 38.75 38.45 38.50 0.00 0% 38.50 190 38.55 6 31.56
2020-06-11 2633 10865000 4081 414682600 38.50 38.50 37.90 38.00 0.50 -1.3% 37.95 48 38.00 193 31.15
2020-06-12 2633 10013000 4220 374281400 37.10 37.70 37.00 37.50 0.50 -1.32% 37.50 67 37.55 2 30.74
2020-06-15 2633 7232000 4400 269183300 37.50 37.60 37.05 37.05 0.45 -1.2% 37.05 490 37.10 53 30.37
2020-06-16 2633 5778000 3541 215793300 37.40 37.65 37.15 37.55 0.50 1.35% 37.50 6 37.55 10 30.78
2020-06-17 2633 10718822 6026 397978636 37.60 37.65 37.00 37.20 0.35 -0.93% 37.20 34 37.25 121 30.49
2020-06-18 2633 10485973 4954 386644433 37.20 37.20 36.80 36.80 0.40 -1.08% 36.80 1311 36.85 2 30.16
2020-06-19 2633 12262014 4850 450687752 37.00 37.20 36.50 36.50 0.30 -0.82% 36.50 313 36.70 2 29.92
2020-06-22 2633 10745920 6158 390235222 36.55 36.70 36.15 36.15 0.35 -0.96% 36.15 206 36.20 222 29.63
2020-06-23 2633 7414999 4172 270282802 36.15 36.75 36.15 36.55 0.40 1.11% 36.55 30 36.60 188 29.96
2020-06-24 2633 8210010 4188 303006114 36.70 37.15 36.70 36.85 0.30 0.82% 36.85 82 36.90 1 30.20
2020-06-29 2633 4167054 2029 152307479 36.75 36.85 36.35 36.50 0.35 -0.95% 36.50 15 36.55 92 29.92
2020-06-30 2633 4982426 2146 181833121 36.60 36.75 36.30 36.50 0.00 0% 36.50 171 36.55 173 29.92
2020-07-01 2633 7759923 3330 284192148 36.70 36.80 36.50 36.50 0.00 0% 36.50 753 36.60 13 29.92
2020-07-02 2633 6462171 2100 237605504 36.60 36.90 36.50 36.75 0.25 0.68% 36.75 191 36.85 51 30.12
2020-07-03 2633 4580983 2079 169496257 37.10 37.15 36.85 37.05 0.30 0.82% 37.05 50 37.10 437 30.37
2020-07-06 2633 7081958 2729 262917764 37.15 37.30 37.05 37.15 0.10 0.27% 37.10 116 37.15 336 30.45
2020-07-07 2633 10326656 3912 382368183 37.25 37.30 36.85 37.15 0.00 0% 37.10 69 37.15 444 30.45
2020-07-08 2633 10511661 4157 382627763 36.20 36.55 36.15 36.55 0.00 -1.62% 36.55 16 36.60 332 29.96
2020-07-09 2633 10125911 5119 366241154 36.65 36.65 36.00 36.05 0.50 -1.37% 36.00 1920 36.05 11 29.55
2020-07-13 2633 9159203 3708 321935231 35.40 35.40 35.05 35.20 0.20 -2.36% 35.20 12 35.25 213 28.85
2020-07-14 2633 8485250 3605 295755942 35.20 35.20 34.70 34.70 0.50 -1.42% 34.70 222 34.75 35 28.44
2020-07-15 2633 9001085 4075 318162995 34.75 35.85 34.75 35.25 0.55 1.59% 35.20 59 35.25 59 28.89
2020-07-16 2633 7431867 3595 260100757 35.25 35.30 34.80 34.80 0.45 -1.28% 34.80 195 34.85 5 28.52
2020-07-17 2633 4100244 1995 143493268 35.30 35.30 34.85 35.00 0.20 0.57% 34.95 18 35.00 86 28.69
2020-07-20 2633 2619261 1487 91037200 34.90 35.00 34.60 34.90 0.10 -0.29% 34.85 32 34.90 81 28.61
2020-07-21 2633 3483013 1734 121900651 34.90 35.15 34.90 34.95 0.05 0.14% 34.95 65 35.00 202 28.65
2020-07-22 2633 3322686 1526 115813910 34.95 35.00 34.80 34.80 0.15 -0.43% 34.80 748 34.85 13 28.52
2020-07-23 2633 2664091 1471 92499570 34.80 34.90 34.65 34.80 0.00 0% 34.75 231 34.80 249 28.52
2020-07-27 2633 6575034 2913 224604447 34.55 34.55 34.00 34.05 0.55 -2.16% 34.05 93 34.10 20 27.91
2020-07-28 2633 7347453 3204 247448385 33.75 33.90 33.20 33.80 0.25 -0.73% 33.80 25 33.85 30 27.70
2020-07-29 2633 8022067 3899 271399304 33.70 34.50 33.45 33.55 0.25 -0.74% 33.55 17 33.60 39 27.50
2020-07-30 2633 6721624 2974 224491087 33.70 33.80 33.30 33.35 0.20 -0.6% 33.35 35 33.40 35 27.34
2020-07-31 2633 7290806 2997 244487604 33.30 34.00 33.30 33.30 0.05 -0.15% 33.30 221 33.50 14 27.30
2020-08-03 2633 6657459 3163 220368341 33.30 33.45 32.90 32.95 0.35 -1.05% 32.95 24 33.00 88 27.01
2020-08-04 2633 4026859 1809 133802995 32.95 33.45 32.90 33.30 0.35 1.06% 33.30 140 33.35 23 27.30
2020-08-05 2633 6843848 3298 229100464 33.30 33.80 33.30 33.30 0.00 0% 33.30 34 33.35 81 27.30
2020-08-06 2633 8239568 3419 273941326 33.40 33.65 32.95 33.00 0.30 -0.9% 32.95 204 33.00 32 27.05
2020-08-07 2633 11510683 5085 375750187 33.00 33.15 32.40 32.45 0.55 -1.67% 32.45 357 32.50 96 34.16
2020-08-11 2633 6084510 2807 196523209 32.60 32.60 32.20 32.20 0.40 -0.77% 32.20 638 32.25 71 33.89
2020-08-12 2633 4266668 2046 137783503 32.20 32.40 32.20 32.25 0.05 0.16% 32.25 85 32.30 3 33.95
2020-08-13 2633 4197734 1927 137014391 32.30 32.75 32.30 32.70 0.45 1.4% 32.65 97 32.70 286 34.42
2020-08-14 2633 14084119 6863 473216036 32.70 34.00 32.50 33.95 1.25 3.82% 33.95 22 34.00 460 35.74
2020-08-17 2633 7158923 3640 243087800 34.10 34.30 33.50 33.95 0.00 0% 33.90 161 33.95 66 35.74
2020-08-18 2633 5682120 2693 190263340 33.75 33.95 33.40 33.45 0.50 -1.47% 33.40 594 33.45 23 35.21
2020-08-19 2633 3953873 2118 131879741 33.50 33.70 33.20 33.20 0.25 -0.75% 33.20 224 33.30 2 34.95
2020-08-20 2633 9504036 4907 308188019 33.05 33.10 32.05 32.35 0.85 -2.56% 32.30 141 32.35 22 34.05
2020-08-21 2633 4107612 2064 133971964 32.40 32.80 32.40 32.60 0.25 0.77% 32.60 16 32.65 42 34.32
2020-08-24 2633 3037702 1412 98310189 32.55 32.55 32.25 32.35 0.25 -0.77% 32.30 489 32.40 87 34.05
2020-08-25 2633 6281454 2737 207000163 32.40 33.30 32.40 33.00 0.65 2.01% 33.00 313 33.05 37 34.74
2020-08-26 2633 3157546 1547 103885735 33.10 33.20 32.80 32.85 0.15 -0.45% 32.85 17 32.90 70 34.58
2020-08-27 2633 3037864 1590 99057628 32.85 32.90 32.50 32.60 0.25 -0.76% 32.55 140 32.60 124 34.32
2020-08-28 2633 3153395 1317 102902567 32.60 32.80 32.50 32.60 0.00 0% 32.55 70 32.60 91 34.32
2020-08-31 2633 8056841 2338 263174203 32.60 33.00 32.50 32.50 0.10 -0.31% 32.45 239 32.50 49 34.21
2020-09-01 2633 3830770 1423 123976151 32.50 32.50 32.25 32.35 0.15 -0.46% 32.35 373 32.40 80 34.05
2020-09-02 2633 3577776 1459 115979843 32.55 32.65 32.30 32.45 0.10 0.31% 32.40 11 32.45 5 34.16
2020-09-03 2633 3384723 1588 110376078 32.50 32.80 32.40 32.55 0.10 0.31% 32.50 277 32.55 100 34.26
2020-09-04 2633 4781584 2038 154534897 32.40 32.45 32.20 32.35 0.20 -0.61% 32.30 49 32.35 138 34.05
2020-09-07 2633 3304430 1410 107235115 32.45 32.55 32.35 32.40 0.05 0.15% 32.35 183 32.40 75 34.11
2020-09-10 2633 2598681 1196 83726979 32.30 32.35 32.15 32.20 0.05 -0.62% 32.15 144 32.20 2 33.89
2020-09-11 2633 4082191 2189 130510841 32.15 32.30 31.85 31.95 0.25 -0.78% 31.90 137 31.95 161 33.63
2020-09-14 2633 3122229 1359 99799462 32.00 32.05 31.85 32.05 0.10 0.31% 32.05 20 32.10 52 33.74
2020-09-16 2633 2380086 1064 76573313 32.30 32.30 32.10 32.15 0.00 0.31% 32.15 13 32.20 347 33.84
2020-09-17 2633 3286764 1699 105269650 32.10 32.25 31.95 32.00 0.15 -0.47% 31.95 165 32.00 179 33.68
2020-09-18 2633 6113589 2848 194811760 31.85 32.00 31.70 32.00 0.00 0% 31.90 17 32.00 44 33.68
2020-09-22 2633 3326351 1708 105326900 31.85 31.85 31.55 31.60 0.30 -1.25% 31.55 449 31.60 140 33.26
2020-09-24 2633 10083842 4950 309350506 31.40 31.55 30.30 30.35 1.20 -3.96% 30.35 86 30.40 35 31.95
2020-09-25 2633 4674811 1994 143424549 30.45 31.00 30.45 30.75 0.40 1.32% 30.70 20 30.75 59 32.37
2020-09-29 2633 3442340 1282 108308986 31.45 31.70 31.30 31.40 0.05 2.11% 31.40 36 31.45 4 33.05
2020-09-30 2633 3793407 1362 120191684 31.60 31.80 31.60 31.65 0.25 0.8% 31.60 135 31.65 3 33.32
2020-10-06 2633 3279453 1552 103803138 31.70 31.85 31.45 31.60 0.05 -0.16% 31.60 8 31.65 81 33.26
2020-10-08 2633 3941285 1756 123147895 31.60 31.60 31.15 31.25 0.20 -1.11% 31.20 27 31.25 183 32.89
2020-10-12 2633 3602000 1731 111948700 31.25 31.35 31.00 31.10 0.15 -0.48% 31.05 22 31.10 189 32.74
2020-10-13 2633 2722066 1318 83936982 31.05 31.05 30.70 30.85 0.25 -0.8% 30.85 83 30.90 195 32.47
2020-10-14 2633 2204983 1076 68879662 30.85 31.45 30.85 31.20 0.35 1.13% 31.15 40 31.20 4 32.84
2020-10-15 2633 3450992 1709 106349441 31.15 31.20 30.70 30.75 0.45 -1.44% 30.75 68 30.80 117 32.37
2020-10-16 2633 3616360 1837 111340765 30.75 31.00 30.65 30.65 0.10 -0.33% 30.65 71 30.70 2 32.26
2020-10-20 2633 2729465 1341 83372339 30.70 30.70 30.50 30.55 0.15 -0.33% 30.50 267 30.55 41 32.16
2020-10-21 2633 3987215 1797 121772141 30.55 30.70 30.40 30.55 0.00 0% 30.55 4 30.65 34 32.16
2020-10-22 2633 3255505 1278 99511422 30.50 30.65 30.45 30.60 0.05 0.16% 30.60 50 30.65 58 32.21
2020-10-23 2633 3775908 1262 115414068 30.50 30.75 30.45 30.50 0.10 -0.33% 30.50 241 30.55 32 32.11
2020-10-26 2633 3212525 1384 99277275 30.55 31.05 30.55 30.90 0.40 1.31% 30.90 3 30.95 165 32.53
2020-10-27 2633 4107160 1489 126579766 30.85 30.95 30.70 30.80 0.10 -0.32% 30.75 8 30.80 283 32.42
2020-10-28 2633 3321871 1804 101392491 30.75 30.80 30.40 30.50 0.30 -0.97% 30.45 122 30.50 14 32.11
2020-10-29 2633 3515574 1971 106140353 30.35 30.35 30.05 30.25 0.25 -0.82% 30.25 61 30.30 470 31.84
2020-10-30 2633 4487118 1724 135213870 30.10 30.25 30.00 30.25 0.00 0% 30.20 51 30.25 59 31.84
2020-11-02 2633 2484467 1386 75036586 30.20 30.25 30.15 30.25 0.00 0% 30.20 98 30.25 85 31.84
2020-11-03 2633 3737142 1514 113457724 30.25 30.45 30.20 30.30 0.05 0.17% 30.25 330 30.30 310 31.89
2020-11-04 2633 3501188 1127 106033655 30.40 30.40 30.20 30.20 0.10 -0.33% 30.20 428 30.25 369 31.79
2020-11-05 2633 5352671 2326 162404687 30.35 30.65 30.10 30.20 0.00 0% 30.15 110 30.20 421 31.79
2020-11-06 2633 3682584 1378 111488974 30.20 30.35 30.15 30.30 0.10 0.33% 30.30 115 30.35 106 33.30
2020-11-09 2633 5321344 1807 163619113 30.50 30.85 30.30 30.80 0.50 1.65% 30.80 19 30.85 216 33.85
2020-11-10 2633 17389559 6949 552420948 31.30 32.75 31.25 31.60 0.80 2.6% 31.55 47 31.60 106 34.73
2020-11-11 2633 8724256 3771 276024265 31.75 31.85 31.40 31.70 0.10 0.32% 31.70 410 31.75 108 34.84
2020-11-12 2633 5380259 1689 169330194 31.90 31.90 31.35 31.45 0.25 -0.79% 31.40 19 31.45 22 34.56
2020-11-13 2633 4719978 1523 147422654 31.40 31.45 31.10 31.30 0.15 -0.48% 31.25 228 31.30 218 34.40
2020-11-16 2633 6967895 2800 220404549 31.40 31.95 31.30 31.65 0.35 1.12% 31.65 50 31.70 38 34.78
2020-11-18 2633 7340270 2624 233184822 31.55 31.90 31.55 31.80 0.25 0.47% 31.80 147 31.85 199 34.95
2020-11-19 2633 6781525 2359 214056747 31.80 31.80 31.35 31.45 0.35 -1.1% 31.45 64 31.50 87 34.56
2020-11-23 2633 8023732 2656 252186984 31.45 31.65 31.25 31.40 0.00 -0.16% 31.40 95 31.45 29 34.51
2020-11-24 2633 5727096 2222 179534826 31.45 31.60 31.25 31.35 0.05 -0.16% 31.30 166 31.35 521 34.45
2020-11-25 2633 8012545 3067 250768418 31.50 31.55 31.15 31.30 0.05 -0.16% 31.25 126 31.30 123 34.40
2020-11-26 2633 5741616 2351 179174686 31.40 31.45 31.15 31.20 0.10 -0.32% 31.15 374 31.20 36 34.29
2020-11-27 2633 5824731 2237 181601531 31.25 31.30 31.10 31.25 0.05 0.16% 31.25 37 31.30 181 34.34
2020-11-30 2633 18127928 4374 566703232 31.30 31.45 30.95 31.45 0.20 0.64% 31.40 24 31.45 6 34.56
2020-12-01 2633 7331589 2876 228210912 31.50 31.50 31.00 31.10 0.35 -1.11% 31.05 969 31.10 373 34.18
2020-12-02 2633 8409655 2470 261199833 31.10 31.15 31.00 31.05 0.05 -0.16% 31.05 32 31.10 11 34.12
2020-12-04 2633 11333996 4074 358389621 31.40 31.80 31.40 31.60 0.30 1.77% 31.55 186 31.60 56 34.73
2020-12-07 2633 8056827 3255 252140245 31.70 31.70 31.20 31.25 0.35 -1.11% 31.20 671 31.25 885 34.34
2020-12-11 2633 6764532 2584 208261690 30.75 30.95 30.70 30.75 0.05 -1.6% 30.75 586 30.80 102 33.79
2020-12-16 2633 8091664 3420 248847836 30.60 30.90 30.60 30.70 0.30 -0.16% 30.70 276 30.75 349 33.74
2020-12-18 2633 7475634 2059 229205476 30.70 30.75 30.60 30.65 0.05 -0.16% 30.60 815 30.65 352 33.68
2020-12-21 2633 7993514 3777 248660786 30.60 31.30 30.60 31.20 0.55 1.79% 31.20 158 31.25 12 34.29
2020-12-22 2633 9588215 3790 295543784 31.30 31.30 30.50 30.50 0.70 -2.24% 30.50 478 30.55 29 33.52
2020-12-25 2633 4565442 1754 140771092 30.80 30.95 30.75 30.90 0.15 1.31% 30.90 68 30.95 45 33.96
2020-12-28 2633 14180337 4677 445062695 30.95 31.80 30.95 31.30 0.40 1.29% 31.30 107 31.35 68 34.40
2020-12-29 2633 5620712 2109 176024387 31.50 31.55 31.20 31.30 0.00 0% 31.30 218 31.35 259 34.40
2020-12-30 2633 7001863 2532 219031122 31.35 31.45 31.15 31.40 0.10 0.32% 31.35 167 31.40 49 34.51