漢翔(2634)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　35.85
0
0%		35.05
-0.8
-2.23%		 　35.00
-0.05
-0.14%		34.75
-0.25
-0.71%		34.30
-0.45
-1.29%		34.30
0
0%		34.75
0.45
1.31%		 　34.75
0
0%		34.45
-0.3
-0.86%		34.60
0.15
0.44%		34.75
0.15
0.43%		34.75
0
0%		 　34.95
0.2
0.58%		 　　　　　　　　33.30
-1.65
-4.72%		33.75
0.45
1.35%		34.59
2 月 　33.05
-0.7
-2.07%		33.55
0.5
1.51%		33.30
-0.25
-0.75%		33.45
0.15
0.45%		33.00
-0.45
-1.35%		 　32.65
-0.35
-1.06%		32.95
0.3
0.92%		32.85
-0.1
-0.3%		32.95
0.1
0.3%		32.90
-0.05
-0.15%		 　32.60
-0.3
-0.91%		32.65
0.05
0.15%		32.95
0.3
0.92%		32.75
-0.2
-0.61%		32.60
-0.15
-0.46%		 　31.85
-0.75
-2.3%		31.55
-0.3
-0.94%		31.70
0.15
0.48%		31.35
-0.35
-1.1%		 32.4
3 月　31.00
-0.35
-1.12%		31.15
0.15
0.48%		31.00
-0.15
-0.48%		31.15
0.15
0.48%		30.90
-0.25
-0.8%		 　29.70
-1.2
-3.88%		29.45
-0.25
-0.84%		29.55
0.1
0.34%		28.80
-0.75
-2.54%		27.65
-1.15
-3.99%		 　27.45
-0.2
-0.72%		26.95
-0.5
-1.82%		26.80
-0.15
-0.56%		26.50
-0.3
-1.12%		26.95
0.45
1.7%		 　26.00
-0.95
-3.53%		26.10
0.1
0.38%		26.50
0.4
1.53%		26.55
0.05
0.19%		26.65
0.1
0.38%		 　26.70
0.05
0.19%		26.65
-0.05
-0.19%		28.08
4 月26.65
0
0%		 　　　26.35
-0.3
-1.13%		26.85
0.5
1.9%		27.80
0.95
3.54%		27.95
0.15
0.54%		27.70
-0.25
-0.89%		 　27.65
-0.05
-0.18%		28.10
0.45
1.63%		28.40
0.3
1.07%		27.65
-0.75
-2.64%		27.75
0.1
0.36%		 　27.80
0.05
0.18%		27.25
-0.55
-1.98%		26.90
-0.35
-1.28%		26.85
-0.05
-0.19%		26.90
0.05
0.19%		 　27.65
0.75
2.79%		27.85
0.2
0.72%		28.05
0.2
0.72%		28.70
0.65
2.32%		 27.53
5 月　　　28.05
-0.65
-2.26%		28.70
0.65
2.32%		28.15
-0.55
-1.92%		 27.95
-0.2
-0.71%		 　27.70
-0.25
-0.89%		27.60
-0.1
-0.36%		27.85
0.25
0.91%		27.50
-0.35
-1.26%		27.40
-0.1
-0.36%		 　27.75
0.35
1.28%		28.40
0.65
2.34%		28.05
-0.35
-1.23%		29.05
1
3.57%		28.55
-0.5
-1.72%		 　28.45
-0.1
-0.35%		28.65
0.2
0.7%		29.00
0.35
1.22%		29.10
0.1
0.34%		29.30
0.2
0.69%		 28.32
6 月29.50
0.2
0.68%		29.50
0
0%		29.60
0.1
0.34%		29.55
-0.05
-0.17%		30.20
0.65
2.2%		 　30.30
0.1
0.33%		29.80
-0.5
-1.65%		29.85
0.05
0.17%		29.25
-0.6
-2.01%		29.10
-0.15
-0.51%		 　29.15
0.05
0.17%		29.70
0.55
1.89%		29.40
-0.3
-1.01%		29.30
-0.1
-0.34%		29.55
0.25
0.85%		 　29.75
0.2
0.68%		30.35
0.6
2.02%		29.95
-0.4
-1.32%		 　　　29.75
-0.2
-0.67%		29.80
0.05
0.17%		 29.68
7 月29.80
0
0%		29.90
0.1
0.34%		29.70
-0.2
-0.67%		 　29.65
-0.05
-0.17%		29.65
0
0%		29.75
0.1
0.34%		28.65
-1.1
-3.7%		 　　27.80
-0.85
-2.97%		27.60
-0.2
-0.72%		27.55
-0.05
-0.18%		28.20
0.65
2.36%		28.00
-0.2
-0.71%		 　27.90
-0.1
-0.36%		27.85
-0.05
-0.18%		28.10
0.25
0.9%		28.00
-0.1
-0.36%		 　　26.95
-1.05
-3.75%		26.55
-0.4
-1.48%		26.90
0.35
1.32%		26.75
-0.15
-0.56%		26.65
-0.1
-0.37%		28.17
8 月 　27.60
0.95
3.56%		27.20
-0.4
-1.45%		26.95
-0.25
-0.92%		26.95
0
0%		26.70
-0.25
-0.93%		 　　27.30
0.6
2.25%		27.40
0.1
0.37%		27.40
0
0%		27.60
0.2
0.73%		 　28.40
0.8
2.9%		28.10
-0.3
-1.06%		28.85
0.75
2.67%		27.75
-1.1
-3.81%		28.05
0.3
1.08%		 　28.55
0.5
1.78%		28.35
-0.2
-0.7%		28.70
0.35
1.23%		28.70
0
0%		29.10
0.4
1.39%		 32.00
2.9
9.97%		28.37
9 月31.20
-0.8
-2.5%		30.85
-0.35
-1.12%		30.65
-0.2
-0.65%		30.25
-0.4
-1.31%		 　30.40
0.15
0.5%		 　29.85
-0.55
-1.81%		29.70
-0.15
-0.5%		 　29.40
-0.3
-1.01%		 29.75
0.35
1.19%		29.55
-0.2
-0.67%		29.80
0.25
0.85%		 　　29.30
-0.5
-1.68%		 28.05
-1.25
-4.27%		28.00
-0.05
-0.18%		 　　28.50
0.5
1.79%		28.35
-0.15
-0.53%		 29.49
10 月　　　　　28.80
0.45
1.59%		 28.80
0
0%		 　　28.45
-0.35
-1.22%		28.20
-0.25
-0.88%		28.20
0
0%		28.05
-0.15
-0.53%		28.10
0.05
0.18%		 　　28.00
-0.1
-0.36%		28.05
0.05
0.18%		27.95
-0.1
-0.36%		27.85
-0.1
-0.36%		 　27.75
-0.1
-0.36%		27.80
0.05
0.18%		27.65
-0.15
-0.54%		27.30
-0.35
-1.27%		27.40
0.1
0.37%		 28.05
11 月　27.75
0.35
1.28%		27.90
0.15
0.54%		27.80
-0.1
-0.36%		27.75
-0.05
-0.18%		28.05
0.3
1.08%		 　27.80
-0.25
-0.89%		28.30
0.5
1.8%		28.55
0.25
0.88%		28.60
0.05
0.18%		28.50
-0.1
-0.35%		 　28.45
-0.05
-0.18%		 28.60
0.15
0.53%		29.00
0.4
1.4%		 　　28.80
-0.2
-0.69%		28.60
-0.2
-0.69%		29.00
0.4
1.4%		28.70
-0.3
-1.03%		28.95
0.25
0.87%		 　28.70
-0.25
-0.86%		 28.43
12 月28.55
-0.15
-0.52%		28.45
-0.1
-0.35%		 29.10
0.65
2.28%		 　28.85
-0.25
-0.86%		 　　28.05
-0.8
-2.77%		 　　　28.85
0.8
2.85%		 29.10
0.25
0.87%		 　29.45
0.35
1.2%		28.40
-1.05
-3.57%		 　28.60
0.2
0.7%		 　28.95
0.35
1.22%		29.05
0.1
0.35%		29.05
0
0%		　28.83

說明:最高漲幅:9.97%最低跌幅:-4.72% 最高價:35.85最低價:26.00平均價:29.26,灰色底表示週末,漲123天(47.5)元,跌149天(-55.4)元,平盤17天
10%=3,4%=4,3%=7,2%=23,1%=51,0%=52,-0%=2,-1%=7,-2%=12,-3%=17,-4%=37,-5%=74,

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 2634 16301216 6530 581803567 35.80 35.95 35.30 35.85 0.05 0% 35.80 3 35.85 89 17.40
2020-01-03 2634 13406331 6095 471001066 35.70 35.70 34.80 35.05 0.80 -2.23% 35.05 83 35.10 20 17.01
2020-01-06 2634 12635503 5305 444015905 34.90 35.70 34.45 35.00 0.05 -0.14% 35.00 77 35.05 16 16.99
2020-01-07 2634 6835996 2812 237807700 35.00 35.25 34.30 34.75 0.25 -0.71% 34.70 34 34.75 24 16.87
2020-01-08 2634 8947120 3397 310092583 34.55 35.15 34.30 34.30 0.45 -1.29% 34.30 69 34.35 19 16.65
2020-01-09 2634 6521397 2516 224313706 34.50 34.80 34.25 34.30 0.00 0% 34.30 53 34.35 8 16.65
2020-01-10 2634 11887045 3900 413463697 34.50 35.05 34.50 34.75 0.45 1.31% 34.70 126 34.75 404 16.87
2020-01-13 2634 31450001 13867 1119515069 36.00 36.70 34.75 34.75 0.00 0% 34.75 84 34.80 25 16.87
2020-01-14 2634 8098596 3907 280209473 34.95 35.05 34.35 34.45 0.30 -0.86% 34.45 85 34.50 1139 16.72
2020-01-15 2634 5043362 3022 174906683 34.45 34.95 34.45 34.60 0.15 0.44% 34.55 10 34.60 193 16.80
2020-01-16 2634 2886004 1480 100286577 34.75 34.85 34.60 34.75 0.15 0.43% 34.70 111 34.80 30 16.87
2020-01-17 2634 3650098 1775 127036053 34.85 35.00 34.65 34.75 0.00 0% 34.70 40 34.75 103 16.87
2020-01-20 2634 5392991 2236 188685635 34.90 35.15 34.85 34.95 0.20 0.58% 34.95 62 35.00 967 16.97
2020-01-30 2634 11212173 4600 376029504 33.35 34.15 33.15 33.30 1.65 -4.72% 33.30 90 33.35 29 16.16
2020-01-31 2634 5988036 2392 202448674 33.35 34.10 33.35 33.75 0.45 1.35% 33.75 42 33.80 372 16.38
2020-02-03 2634 6335848 2919 207883905 33.05 33.15 32.25 33.05 0.70 -2.07% 33.05 70 33.10 8 16.04
2020-02-04 2634 5037740 1914 168817659 33.05 33.95 33.05 33.55 0.50 1.51% 33.55 9 33.60 113 16.29
2020-02-05 2634 3823558 1597 127463008 33.55 33.65 33.15 33.30 0.25 -0.75% 33.25 12 33.30 17 16.16
2020-02-06 2634 3034676 1152 101564658 33.35 33.65 33.35 33.45 0.15 0.45% 33.45 43 33.50 78 16.24
2020-02-07 2634 3681729 1675 121597049 33.40 33.40 32.90 33.00 0.45 -1.35% 33.00 21 33.05 11 16.02
2020-02-10 2634 2730921 1369 89075506 32.80 32.80 32.40 32.65 0.35 -1.06% 32.65 215 32.70 5 15.85
2020-02-11 2634 2249546 1198 74120677 32.80 33.05 32.70 32.95 0.30 0.92% 32.95 4 33.00 46 16.00
2020-02-12 2634 3719450 1693 122957737 33.00 33.40 32.80 32.85 0.10 -0.3% 32.85 79 32.95 1 15.95
2020-02-13 2634 1458000 717 48066450 33.00 33.20 32.85 32.95 0.10 0.3% 32.90 33 32.95 59 16.00
2020-02-14 2634 1829682 771 60190779 32.95 33.00 32.80 32.90 0.05 -0.15% 32.90 8 32.95 90 15.97
2020-02-17 2634 2673737 1197 87214418 32.80 32.80 32.50 32.60 0.30 -0.91% 32.60 129 32.65 20 15.83
2020-02-18 2634 1666241 780 54342452 32.50 32.75 32.50 32.65 0.05 0.15% 32.65 24 32.70 57 15.85
2020-02-19 2634 2362000 1201 77848550 32.65 33.10 32.65 32.95 0.30 0.92% 32.95 72 33.00 7 16.00
2020-02-20 2634 2146623 1111 70421721 32.95 33.15 32.65 32.75 0.20 -0.61% 32.75 2 32.80 119 15.90
2020-02-21 2634 1913000 1028 62439750 32.65 32.80 32.55 32.60 0.15 -0.46% 32.60 25 32.65 47 15.83
2020-02-24 2634 6309000 2914 201847900 32.45 32.50 31.75 31.85 0.75 -2.3% 31.80 226 31.85 47 15.46
2020-02-25 2634 4971333 2448 156281716 31.45 31.85 31.05 31.55 0.30 -0.94% 31.55 202 31.60 12 15.32
2020-02-26 2634 2344000 1399 73771100 31.35 31.80 31.20 31.70 0.15 0.48% 31.70 19 31.75 29 15.39
2020-02-27 2634 3782586 1704 118835170 31.80 31.80 31.25 31.35 0.35 -1.1% 31.35 4 31.40 40 15.22
2020-03-02 2634 4152724 1834 127918008 30.85 31.30 30.35 31.00 0.35 -1.12% 31.00 80 31.05 17 15.05
2020-03-03 2634 2033000 1019 63322350 31.25 31.35 31.00 31.15 0.15 0.48% 31.15 35 31.20 27 15.12
2020-03-04 2634 1643204 823 50841812 31.00 31.05 30.80 31.00 0.15 -0.48% 31.00 20 31.05 83 15.05
2020-03-05 2634 1456448 779 45446368 31.15 31.30 31.10 31.15 0.15 0.48% 31.15 13 31.20 5 15.12
2020-03-06 2634 2247000 1122 69476900 31.10 31.10 30.80 30.90 0.25 -0.8% 30.90 298 30.95 3 15.00
2020-03-09 2634 7968982 3322 240606010 30.80 30.80 29.70 29.70 1.20 -3.88% 29.70 104 29.75 1 14.42
2020-03-10 2634 4708068 2176 137031799 28.60 29.55 28.60 29.45 0.25 -0.84% 29.45 13 29.50 5 14.30
2020-03-11 2634 2087529 1128 61990258 29.60 29.95 29.50 29.55 0.10 0.34% 29.50 122 29.55 14 14.34
2020-03-12 2634 5139719 2166 148284388 29.30 29.30 28.60 28.80 0.75 -2.54% 28.80 17 28.85 17 13.98
2020-03-13 2634 7084000 2631 192372050 27.00 27.80 26.80 27.65 1.15 -3.99% 27.65 7 27.70 11 13.42
2020-03-16 2634 3944270 1831 108576166 27.70 28.00 27.30 27.45 0.20 -0.72% 27.45 302 27.50 31 13.33
2020-03-17 2634 5068493 2136 134924615 26.20 27.00 26.20 26.95 0.50 -1.82% 26.95 52 27.00 16 13.08
2020-03-18 2634 2867034 1436 76814005 26.95 27.10 26.60 26.80 0.15 -0.56% 26.80 250 26.85 16 13.01
2020-03-19 2634 8648562 2632 221728821 26.30 26.50 24.90 26.50 0.30 -1.12% 26.50 594 26.60 5 12.86
2020-03-20 2634 3947483 1944 107404941 26.90 27.75 26.85 26.95 0.45 1.7% 26.95 10 27.00 30 13.08
2020-03-23 2634 2114136 967 54748960 26.00 26.20 25.40 26.00 0.95 -3.53% 26.00 159 26.05 19 12.62
2020-03-24 2634 2904151 1442 76067263 26.15 26.45 26.00 26.10 0.10 0.38% 26.10 2 26.15 17 12.67
2020-03-25 2634 3241024 1446 86655482 26.60 27.00 26.50 26.50 0.40 1.53% 26.50 376 26.55 11 12.86
2020-03-26 2634 3687087 1418 98087720 26.90 27.00 26.45 26.55 0.05 0.19% 26.50 410 26.55 31 12.89
2020-03-27 2634 3462761 1432 93083102 26.90 27.10 26.60 26.65 0.10 0.38% 26.65 72 26.70 1 12.94
2020-03-30 2634 1512485 610 40121415 26.55 26.80 26.25 26.70 0.05 0.19% 26.70 11 26.75 7 13.42
2020-03-31 2634 1587386 730 42421649 26.80 27.00 26.60 26.65 0.05 -0.19% 26.60 21 26.65 2 13.39
2020-04-01 2634 1619685 739 43066832 26.70 26.70 26.40 26.65 0.00 0% 26.60 24 26.65 15 13.39
2020-04-06 2634 2587756 1111 68304130 26.60 26.65 26.20 26.35 0.30 -1.13% 26.35 74 26.40 18 13.24
2020-04-07 2634 2100272 982 56352526 26.70 27.00 26.65 26.85 0.50 1.9% 26.80 38 26.85 21 13.49
2020-04-08 2634 2885421 1461 79091599 26.90 27.85 26.75 27.80 0.95 3.54% 27.75 25 27.80 15 13.97
2020-04-09 2634 2448267 1240 68568126 28.05 28.35 27.65 27.95 0.15 0.54% 27.90 26 27.95 4 14.05
2020-04-10 2634 1509313 741 41784148 27.90 27.90 27.60 27.70 0.25 -0.89% 27.70 20 27.75 89 13.92
2020-04-13 2634 1519087 706 42133559 27.70 27.95 27.55 27.65 0.05 -0.18% 27.60 52 27.65 13 13.89
2020-04-14 2634 2270812 967 63294361 27.65 28.10 27.65 28.10 0.45 1.63% 28.05 21 28.10 46 14.12
2020-04-15 2634 2784206 1516 79075599 28.30 28.60 28.20 28.40 0.30 1.07% 28.35 15 28.40 20 14.27
2020-04-16 2634 3082348 1523 85300917 28.15 28.15 27.40 27.65 0.75 -2.64% 27.65 164 27.70 16 13.89
2020-04-17 2634 2522050 1184 70166500 27.90 28.05 27.60 27.75 0.10 0.36% 27.70 36 27.75 47 13.94
2020-04-20 2634 1412482 604 39309446 27.85 27.95 27.65 27.80 0.05 0.18% 27.80 9 27.85 10 13.97
2020-04-21 2634 2555634 1159 69945131 27.75 27.75 27.15 27.25 0.55 -1.98% 27.25 63 27.30 30 13.69
2020-04-22 2634 1863211 842 49895576 26.80 27.10 26.55 26.90 0.35 -1.28% 26.90 104 26.95 8 13.52
2020-04-23 2634 1354416 808 36425732 27.00 27.20 26.75 26.85 0.05 -0.19% 26.85 3 26.90 54 13.49
2020-04-24 2634 975302 505 26099276 26.75 27.00 26.60 26.90 0.05 0.19% 26.90 23 26.95 2 13.52
2020-04-27 2634 2409577 1164 66060037 27.05 27.70 27.00 27.65 0.75 2.79% 27.60 28 27.65 48 13.89
2020-04-28 2634 1878582 1092 52299951 27.95 28.10 27.60 27.85 0.20 0.72% 27.80 32 27.85 63 14.00
2020-04-29 2634 2725489 1250 76416484 27.85 28.20 27.75 28.05 0.20 0.72% 28.00 25 28.05 13 14.10
2020-04-30 2634 3569993 1731 101874992 28.20 28.90 28.20 28.70 0.65 2.32% 28.70 50 28.75 6 14.42
2020-05-04 2634 1966358 958 55060449 28.00 28.20 27.80 28.05 0.65 -2.26% 28.05 3 28.10 1 14.10
2020-05-05 2634 3685001 1696 104491929 28.00 28.75 27.90 28.70 0.65 2.32% 28.65 2 28.70 54 14.42
2020-05-06 2634 2114000 1133 59656100 28.40 28.50 28.05 28.15 0.55 -1.92% 28.15 14 28.25 11 14.15
2020-05-08 2634 2342581 1087 65608537 28.10 28.20 27.90 27.95 0.10 -0.71% 27.95 38 28.00 3 14.05
2020-05-11 2634 3903775 2047 107897600 27.70 27.75 27.55 27.70 0.25 -0.89% 27.70 20 27.75 8 17.20
2020-05-12 2634 1740000 817 47909050 27.65 27.65 27.45 27.60 0.10 -0.36% 27.55 39 27.60 3 17.14
2020-05-13 2634 1545000 851 42592850 27.50 27.95 27.30 27.85 0.25 0.91% 27.85 2 27.90 27 17.30
2020-05-14 2634 1428000 732 39344450 27.75 27.75 27.50 27.50 0.35 -1.26% 27.50 20 27.55 6 17.08
2020-05-15 2634 1656000 742 45410000 27.55 27.70 27.30 27.40 0.10 -0.36% 27.40 130 27.45 1 17.02
2020-05-18 2634 1550490 737 42876315 27.40 27.85 27.35 27.75 0.35 1.28% 27.70 2 27.75 4 17.24
2020-05-19 2634 2933000 1368 82493200 28.10 28.45 27.90 28.40 0.65 2.34% 28.35 36 28.40 38 17.64
2020-05-20 2634 1865000 1007 52578300 28.45 28.45 28.00 28.05 0.35 -1.23% 28.05 10 28.10 16 17.42
2020-05-21 2634 6241000 3000 180861150 28.30 29.40 28.25 29.05 1.00 3.57% 29.05 15 29.10 49 18.04
2020-05-22 2634 2940000 1479 84305850 29.00 29.00 28.40 28.55 0.50 -1.72% 28.50 80 28.55 2 17.73
2020-05-25 2634 1709000 773 48636300 28.55 28.70 28.15 28.45 0.10 -0.35% 28.40 37 28.45 5 17.67
2020-05-26 2634 1620312 840 46470240 28.40 28.95 28.40 28.65 0.20 0.7% 28.60 43 28.65 7 17.80
2020-05-27 2634 2187000 1057 63088050 28.70 29.00 28.60 29.00 0.35 1.22% 29.00 101 29.05 36 18.01
2020-05-28 2634 5393000 2627 159040800 29.05 29.85 29.05 29.10 0.10 0.34% 29.10 47 29.15 27 18.07
2020-05-29 2634 2079000 992 60779100 29.10 29.40 28.95 29.30 0.20 0.69% 29.30 4 29.35 31 18.20
2020-06-01 2634 2286000 1198 67809900 29.35 29.85 29.35 29.50 0.20 0.68% 29.50 90 29.55 18 18.32
2020-06-02 2634 2047040 1076 60135976 29.60 29.75 29.20 29.50 0.00 0% 29.40 10 29.50 28 18.32
2020-06-03 2634 2126000 1014 62967500 29.50 29.80 29.40 29.60 0.10 0.34% 29.60 31 29.65 18 18.39
2020-06-04 2634 2131000 985 63293650 29.95 30.15 29.50 29.55 0.05 -0.17% 29.55 9 29.60 24 18.35
2020-06-05 2634 4825000 2129 145533450 29.65 30.60 29.65 30.20 0.65 2.2% 30.20 15 30.25 86 18.76
2020-06-08 2634 3757000 1585 114447850 30.65 30.85 30.20 30.30 0.10 0.33% 30.30 58 30.35 20 18.82
2020-06-09 2634 3632000 1670 109172950 30.45 30.50 29.80 29.80 0.50 -1.65% 29.80 203 29.90 51 18.51
2020-06-10 2634 2878000 1101 86014600 30.00 30.05 29.70 29.85 0.05 0.17% 29.85 32 29.90 86 18.54
2020-06-11 2634 3634000 1629 107661600 30.15 30.15 29.20 29.25 0.60 -2.01% 29.25 30 29.30 18 18.17
2020-06-12 2634 2587000 1092 74405850 28.70 29.10 28.40 29.10 0.15 -0.51% 29.05 31 29.10 55 18.07
2020-06-15 2634 1491000 735 43446150 29.00 29.35 28.90 29.15 0.05 0.17% 29.10 28 29.15 3 18.11
2020-06-16 2634 1270000 609 37431150 29.25 29.70 29.20 29.70 0.55 1.89% 29.65 16 29.70 49 18.45
2020-06-17 2634 1760083 811 51911451 29.80 29.80 29.40 29.40 0.30 -1.01% 29.40 159 29.55 7 18.26
2020-06-18 2634 1309368 674 38416262 29.45 29.50 29.25 29.30 0.10 -0.34% 29.30 1 29.35 3 18.20
2020-06-19 2634 1651708 846 48811370 29.30 30.00 29.25 29.55 0.25 0.85% 29.50 27 29.55 9 18.35
2020-06-22 2634 3068554 1490 91743170 29.60 30.15 29.60 29.75 0.20 0.68% 29.75 25 29.80 15 18.48
2020-06-23 2634 6901649 3079 209248176 30.10 30.70 29.85 30.35 0.60 2.02% 30.30 120 30.35 8 18.85
2020-06-24 2634 3554535 1423 106782400 30.40 30.45 29.90 29.95 0.40 -1.32% 29.95 45 30.00 11 18.60
2020-06-29 2634 1774298 768 52725190 29.90 29.90 29.60 29.75 0.20 -0.67% 29.75 17 29.80 12 18.48
2020-06-30 2634 1606347 715 48052337 30.10 30.15 29.75 29.80 0.05 0.17% 29.75 117 29.80 38 18.51
2020-07-01 2634 1295041 590 38645067 29.90 29.95 29.75 29.80 0.00 0% 29.80 87 29.85 27 18.51
2020-07-02 2634 1874392 601 56027262 29.85 30.00 29.80 29.90 0.10 0.34% 29.85 85 29.90 5 18.57
2020-07-03 2634 2690803 1002 80286150 30.00 30.10 29.70 29.70 0.20 -0.67% 29.70 204 29.75 21 18.45
2020-07-06 2634 3565101 1577 105886182 29.75 29.85 29.60 29.65 0.05 -0.17% 29.65 49 29.70 28 18.42
2020-07-07 2634 2859438 1273 84816453 29.85 29.95 29.55 29.65 0.00 0% 29.60 112 29.65 8 18.42
2020-07-08 2634 5310843 2326 157482924 29.65 29.75 29.55 29.75 0.10 0.34% 29.75 168 29.80 155 18.48
2020-07-09 2634 4013063 1607 115588451 28.95 28.95 28.65 28.65 0.00 -3.7% 28.65 138 28.70 11 17.80
2020-07-13 2634 2767543 1206 77239686 27.90 28.15 27.80 27.80 0.00 -2.97% 27.80 136 27.85 17 17.27
2020-07-14 2634 1882591 951 52070861 27.90 27.90 27.55 27.60 0.20 -0.72% 27.60 106 27.65 2 17.14
2020-07-15 2634 1806288 855 49890000 27.70 27.80 27.50 27.55 0.05 -0.18% 27.55 72 27.60 2 17.11
2020-07-16 2634 2717619 1348 76544550 27.60 28.40 27.60 28.20 0.65 2.36% 28.20 7 28.25 17 17.52
2020-07-17 2634 1799381 925 50786138 28.25 28.40 28.00 28.00 0.20 -0.71% 28.00 17 28.05 9 17.39
2020-07-20 2634 758038 435 21136014 28.00 28.15 27.75 27.90 0.10 -0.36% 27.90 4 27.95 22 17.33
2020-07-21 2634 1645548 854 45884201 27.90 28.00 27.80 27.85 0.05 -0.18% 27.85 34 27.90 16 17.30
2020-07-22 2634 1834363 813 51601288 27.90 28.55 27.75 28.10 0.25 0.9% 28.10 15 28.15 27 17.45
2020-07-23 2634 1151241 455 32357266 28.40 28.40 28.00 28.00 0.10 -0.36% 28.00 95 28.05 27 17.39
2020-07-27 2634 3269667 1536 88691009 27.65 27.65 26.90 26.95 0.70 -3.75% 26.95 7 27.00 16 16.74
2020-07-28 2634 2840911 1670 75557520 26.95 26.95 26.50 26.55 0.40 -1.48% 26.55 6 26.60 4 16.49
2020-07-29 2634 1452954 775 39158149 26.30 27.50 26.30 26.90 0.35 1.32% 26.85 31 26.90 16 16.71
2020-07-30 2634 1576636 982 42185339 26.90 27.00 26.70 26.75 0.15 -0.56% 26.70 228 26.75 1 16.61
2020-07-31 2634 1429783 664 38217630 26.75 26.85 26.65 26.65 0.10 -0.37% 26.65 106 26.75 2 16.55
2020-08-03 2634 2118063 994 57522943 26.70 27.60 26.65 27.60 0.95 3.56% 27.60 11 27.65 14 17.14
2020-08-04 2634 1795814 1064 49085731 27.60 27.65 27.15 27.20 0.40 -1.45% 27.15 53 27.20 32 16.89
2020-08-05 2634 1833897 858 49566669 27.25 27.35 26.90 26.95 0.25 -0.92% 26.95 139 27.00 8 16.74
2020-08-06 2634 1771109 934 47735758 27.00 27.15 26.85 26.95 0.00 0% 26.95 2 27.00 77 16.74
2020-08-07 2634 2469119 1156 66324963 27.00 27.15 26.65 26.70 0.25 -0.93% 26.70 15 26.80 4 16.58
2020-08-11 2634 2468500 1265 67731145 27.25 27.80 27.10 27.30 0.10 2.25% 27.30 26 27.40 7 19.50
2020-08-12 2634 2112007 972 58089588 27.35 27.65 27.35 27.40 0.10 0.37% 27.40 30 27.45 7 19.57
2020-08-13 2634 1482759 659 40725304 27.50 27.70 27.30 27.40 0.00 0% 27.35 4 27.40 201 19.57
2020-08-14 2634 1151255 575 31709685 27.40 27.70 27.30 27.60 0.20 0.73% 27.60 4 27.65 38 19.71
2020-08-17 2634 6120780 2814 174208438 28.00 28.80 28.00 28.40 0.80 2.9% 28.40 28 28.45 25 20.29
2020-08-18 2634 1909703 1112 53816686 28.55 28.60 28.00 28.10 0.30 -1.06% 28.10 25 28.20 2 20.07
2020-08-19 2634 6047573 3000 175030175 28.70 29.20 28.65 28.85 0.75 2.67% 28.80 39 28.85 81 20.61
2020-08-20 2634 5369163 2598 149864428 28.85 28.85 27.30 27.75 1.10 -3.81% 27.75 8 27.80 15 19.82
2020-08-21 2634 1353584 918 37895033 27.90 28.15 27.85 28.05 0.30 1.08% 28.05 1 28.10 16 20.04
2020-08-24 2634 4000048 2013 114630629 28.35 28.95 28.30 28.55 0.50 1.78% 28.55 39 28.60 27 20.39
2020-08-25 2634 2362578 1172 67398569 28.65 28.80 28.35 28.35 0.20 -0.7% 28.35 63 28.40 2 20.25
2020-08-26 2634 1905520 987 54598970 28.75 28.80 28.55 28.70 0.35 1.23% 28.65 32 28.70 83 20.50
2020-08-27 2634 2202618 983 62941981 28.70 28.90 28.40 28.70 0.00 0% 28.65 15 28.70 14 20.50
2020-08-28 2634 6224195 2516 178331861 28.85 29.15 28.60 29.10 0.40 1.39% 29.05 88 29.10 9 20.79
2020-08-31 2634 40429991 11469 1284401912 29.80 32.00 29.80 32.00 2.90 9.97% 32.00 11538 0.00 0 22.86
2020-09-01 2634 20462697 8521 646604531 32.20 32.50 30.85 31.20 0.80 -2.5% 31.20 105 31.25 23 22.29
2020-09-02 2634 7287605 3580 223910105 31.20 31.30 30.50 30.85 0.35 -1.12% 30.85 3 30.90 17 22.04
2020-09-03 2634 5734969 2639 176930437 30.95 31.20 30.55 30.65 0.20 -0.65% 30.65 7 30.70 2 21.89
2020-09-04 2634 5554534 2504 167735227 30.15 30.50 30.00 30.25 0.40 -1.31% 30.20 41 30.25 326 21.61
2020-09-07 2634 3833486 1712 116779517 30.20 30.70 30.20 30.40 0.15 0.5% 30.40 9 30.45 21 21.71
2020-09-10 2634 2725480 1314 81722750 30.25 30.35 29.85 29.85 0.15 -1.81% 29.85 46 29.90 39 21.32
2020-09-11 2634 2568448 1190 76423211 29.90 29.95 29.60 29.70 0.15 -0.5% 29.65 18 29.70 1 21.21
2020-09-14 2634 2500196 1265 73537615 29.80 29.80 29.25 29.40 0.30 -1.01% 29.40 18 29.45 74 21.00
2020-09-16 2634 1424556 734 42280005 29.60 29.85 29.55 29.75 0.20 1.19% 29.75 94 29.80 77 21.25
2020-09-17 2634 1437069 719 42633201 29.75 29.80 29.55 29.55 0.20 -0.67% 29.55 81 29.60 1 21.11
2020-09-18 2634 1846507 971 55010373 29.55 29.95 29.50 29.80 0.25 0.85% 29.80 24 29.85 124 21.29
2020-09-22 2634 1729700 996 50782974 29.80 29.80 29.20 29.30 0.50 -1.68% 29.30 113 29.35 15 20.93
2020-09-24 2634 3908969 2070 110935568 28.70 28.80 28.00 28.05 0.95 -4.27% 28.00 324 28.05 38 20.04
2020-09-25 2634 2737516 1248 76804419 28.15 28.40 27.80 28.00 0.05 -0.18% 28.00 34 28.05 16 20.00
2020-09-29 2634 936723 548 26608409 28.35 28.70 28.20 28.50 0.10 1.79% 28.50 42 28.55 12 20.36
2020-09-30 2634 584636 344 16608238 28.50 28.50 28.30 28.35 0.15 -0.53% 28.35 63 28.40 9 20.25
2020-10-06 2634 907041 575 26053332 28.80 28.85 28.60 28.80 0.15 1.59% 28.80 13 28.85 50 20.57
2020-10-08 2634 1396189 599 39933509 28.80 28.80 28.50 28.80 0.00 0% 28.75 1 28.80 17 20.57
2020-10-12 2634 1258000 606 35913500 28.90 28.90 28.35 28.45 0.35 -1.22% 28.45 18 28.50 2 20.32
2020-10-13 2634 1095096 664 30836017 28.45 28.45 28.10 28.20 0.25 -0.88% 28.20 15 28.25 14 20.14
2020-10-14 2634 850873 429 24062854 28.20 28.50 28.15 28.20 0.00 0% 28.15 80 28.20 9 20.14
2020-10-15 2634 1085172 580 30464796 28.20 28.25 28.00 28.05 0.15 -0.53% 28.05 37 28.10 9 20.04
2020-10-16 2634 829985 420 23362571 28.20 28.30 28.05 28.10 0.05 0.18% 28.05 116 28.10 11 20.07
2020-10-20 2634 808848 472 22682062 28.15 28.15 28.00 28.00 0.15 -0.36% 28.00 68 28.05 12 36.84
2020-10-21 2634 947172 640 26535967 28.00 28.10 27.95 28.05 0.05 0.18% 28.00 7 28.05 1 36.91
2020-10-22 2634 1006247 550 28134416 28.05 28.05 27.90 27.95 0.10 -0.36% 27.90 123 27.95 2 36.78
2020-10-23 2634 1196745 567 33354270 27.95 27.95 27.80 27.85 0.10 -0.36% 27.85 5 27.90 10 36.64
2020-10-26 2634 1727217 891 48108221 27.85 28.10 27.70 27.75 0.10 -0.36% 27.75 124 27.80 3 36.51
2020-10-27 2634 996337 559 27657966 27.75 27.85 27.70 27.80 0.05 0.18% 27.80 5 27.85 18 36.58
2020-10-28 2634 1554011 837 43069055 27.80 27.85 27.60 27.65 0.15 -0.54% 27.65 3 27.70 7 36.38
2020-10-29 2634 1273210 696 34754564 27.50 27.50 27.10 27.30 0.35 -1.27% 27.30 15 27.35 9 35.92
2020-10-30 2634 1903160 1047 51995843 27.20 27.65 27.10 27.40 0.10 0.37% 27.35 25 27.40 6 36.05
2020-11-02 2634 1448902 736 40145475 27.50 27.85 27.50 27.75 0.35 1.28% 27.75 42 27.80 98 36.51
2020-11-03 2634 1143295 704 31895273 27.85 28.00 27.80 27.90 0.15 0.54% 27.85 15 27.90 20 36.71
2020-11-04 2634 545652 315 15149974 27.95 28.00 27.65 27.80 0.10 -0.36% 27.80 13 27.85 8 36.58
2020-11-05 2634 571823 348 15884328 27.80 27.85 27.75 27.75 0.05 -0.18% 27.75 8 27.80 29 36.51
2020-11-06 2634 890260 548 24863057 27.80 28.10 27.75 28.05 0.30 1.08% 28.00 25 28.10 20 36.91
2020-11-09 2634 1268293 732 35448914 28.10 28.15 27.80 27.80 0.25 -0.89% 27.80 75 27.85 74 36.58
2020-11-10 2634 3661656 1653 104180847 28.50 29.20 28.00 28.30 0.50 1.8% 28.30 10 28.40 95 37.24
2020-11-11 2634 2080692 1037 59177620 28.35 28.70 28.15 28.55 0.25 0.88% 28.50 78 28.55 12 37.57
2020-11-12 2634 1205547 672 34348923 28.55 28.60 28.35 28.60 0.05 0.18% 28.55 4 28.60 66 37.63
2020-11-13 2634 770442 460 21867895 28.60 28.60 28.15 28.50 0.10 -0.35% 28.40 44 28.50 56 37.50
2020-11-16 2634 1409389 604 40284966 28.60 28.80 28.45 28.45 0.05 -0.18% 28.45 37 28.50 12 37.43
2020-11-18 2634 1416525 697 40521915 28.60 28.75 28.40 28.60 0.05 0.53% 28.60 33 28.65 15 37.63
2020-11-19 2634 4262218 1748 123699344 28.80 29.30 28.65 29.00 0.40 1.4% 28.95 50 29.00 37 38.16
2020-11-23 2634 2584565 1178 74550155 29.00 29.20 28.65 28.80 0.10 -0.69% 28.80 46 28.85 70 37.89
2020-11-24 2634 1598712 833 45857825 28.80 28.80 28.60 28.60 0.20 -0.69% 28.60 203 28.65 6 37.63
2020-11-25 2634 2874809 1447 83474613 28.70 29.25 28.70 29.00 0.40 1.4% 28.95 100 29.00 57 38.16
2020-11-26 2634 2132856 1106 61436191 29.00 29.10 28.65 28.70 0.30 -1.03% 28.70 95 28.75 127 37.76
2020-11-27 2634 1233725 660 35560795 28.70 29.00 28.70 28.95 0.25 0.87% 28.90 15 28.95 4 38.09
2020-11-30 2634 1536695 805 44236282 28.90 28.95 28.70 28.70 0.25 -0.86% 28.70 174 28.75 13 37.76
2020-12-01 2634 2120967 1099 60480268 28.70 28.85 28.30 28.55 0.15 -0.52% 28.55 9 28.60 13 37.57
2020-12-02 2634 1645613 946 46737227 28.55 28.60 28.20 28.45 0.10 -0.35% 28.45 29 28.50 69 37.43
2020-12-04 2634 2929393 1434 85158377 28.95 29.30 28.85 29.10 0.35 2.28% 29.05 49 29.10 337 38.29
2020-12-07 2634 2076933 950 59991390 29.10 29.10 28.70 28.85 0.25 -0.86% 28.80 28 28.85 11 37.96
2020-12-11 2634 1505159 821 42340589 28.25 28.35 28.00 28.05 0.20 -2.77% 28.05 92 28.10 4 36.91
2020-12-16 2634 3923878 2205 113074409 28.05 29.05 28.05 28.85 0.65 2.85% 28.80 25 28.85 5 37.96
2020-12-18 2634 4140397 2082 119808845 28.50 29.30 28.40 29.10 0.50 0.87% 29.05 27 29.10 40 38.29
2020-12-21 2634 5915897 2624 174537144 29.10 29.70 29.10 29.45 0.35 1.2% 29.45 38 29.50 13 38.75
2020-12-22 2634 3819288 1832 110113629 29.35 29.35 28.40 28.40 1.05 -3.57% 28.40 31 28.45 9 37.37
2020-12-25 2634 1086084 516 31096184 28.85 28.85 28.55 28.60 0.00 0.7% 28.60 15 28.65 9 37.63
2020-12-28 2634 2391961 1144 69174099 28.70 29.10 28.65 28.95 0.35 1.22% 28.90 30 28.95 4 38.09
2020-12-29 2634 2032936 948 59070449 29.10 29.30 28.90 29.05 0.10 0.35% 29.05 5 29.10 46 38.22
2020-12-30 2634 1459186 918 42202923 29.10 29.10 28.80 29.05 0.00 0% 29.00 8 29.05 5 38.22