揚智(3041)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　18.00
0
0%		17.75
-0.25
-1.39%		 　17.35
-0.4
-2.25%		17.20
-0.15
-0.86%		17.15
-0.05
-0.29%		18.40
1.25
7.29%		17.80
-0.6
-3.26%		 　17.90
0.1
0.56%		18.60
0.7
3.91%		18.05
-0.55
-2.96%		18.20
0.15
0.83%		18.25
0.05
0.27%		 　18.20
-0.05
-0.27%		 　　　　　　　　16.40
-1.8
-9.89%		15.95
-0.45
-2.74%		17.63
2 月 　14.90
-1.05
-6.58%		15.90
1
6.71%		16.20
0.3
1.89%		16.55
0.35
2.16%		15.95
-0.6
-3.63%		 　16.10
0.15
0.94%		15.90
-0.2
-1.24%		16.25
0.35
2.2%		16.25
0
0%		16.70
0.45
2.77%		 　16.70
0
0%		17.15
0.45
2.69%		17.45
0.3
1.75%		17.95
0.5
2.87%		17.80
-0.15
-0.84%		 　17.75
-0.05
-0.28%		18.00
0.25
1.41%		17.75
-0.25
-1.39%		16.90
-0.85
-4.79%		 16.74
3 月　17.10
0.2
1.18%		17.45
0.35
2.05%		17.95
0.5
2.87%		17.90
-0.05
-0.28%		18.05
0.15
0.84%		 　17.35
-0.7
-3.88%		17.15
-0.2
-1.15%		18.20
1.05
6.12%		17.50
-0.7
-3.85%		15.80
-1.7
-9.71%		 　14.30
-1.5
-9.49%		13.10
-1.2
-8.39%		12.80
-0.3
-2.29%		11.55
-1.25
-9.77%		12.35
0.8
6.93%		 　11.20
-1.15
-9.31%		11.95
0.75
6.7%		12.40
0.45
3.77%		12.50
0.1
0.81%		12.25
-0.25
-2%		 　12.45
0.2
1.63%		12.35
-0.1
-0.8%		14.58
4 月12.70
0.35
2.83%		 　　　12.95
0.25
1.97%		13.50
0.55
4.25%		13.95
0.45
3.33%		13.70
-0.25
-1.79%		14.05
0.35
2.55%		 　13.70
-0.35
-2.49%		14.25
0.55
4.01%		14.40
0.15
1.05%		14.55
0.15
1.04%		14.25
-0.3
-2.06%		 　14.90
0.65
4.56%		14.45
-0.45
-3.02%		14.60
0.15
1.04%		15.00
0.4
2.74%		14.65
-0.35
-2.33%		 　14.95
0.3
2.05%		14.95
0
0%		15.25
0.3
2.01%		15.45
0.2
1.31%		 14.33
5 月　　　15.50
0.05
0.32%		15.85
0.35
2.26%		16.25
0.4
2.52%		 16.75
0.5
3.08%		 　16.65
-0.1
-0.6%		16.20
-0.45
-2.7%		17.05
0.85
5.25%		16.50
-0.55
-3.23%		17.05
0.55
3.33%		 　16.80
-0.25
-1.47%		17.00
0.2
1.19%		17.05
0.05
0.29%		17.00
-0.05
-0.29%		16.65
-0.35
-2.06%		 　17.15
0.5
3%		16.85
-0.3
-1.75%		16.85
0
0%		16.65
-0.2
-1.19%		16.70
0.05
0.3%		 16.8
6 月18.10
1.4
8.38%		18.00
-0.1
-0.55%		17.95
-0.05
-0.28%		17.75
-0.2
-1.11%		17.80
0.05
0.28%		 　17.65
-0.15
-0.84%		17.80
0.15
0.85%		17.60
-0.2
-1.12%		17.75
0.15
0.85%		18.00
0.25
1.41%		 　17.55
-0.45
-2.5%		17.90
0.35
1.99%		18.10
0.2
1.12%		19.00
0.9
4.97%		20.90
1.9
10%		 　22.95
2.05
9.81%		23.65
0.7
3.05%		23.80
0.15
0.63%		 　　　23.60
-0.2
-0.84%		22.00
-1.6
-6.78%		 19.75
7 月24.20
2.2
10%		26.60
2.4
9.92%		29.25
2.65
9.96%		 　32.15
2.9
9.91%		34.20
2.05
6.38%		33.00
-1.2
-3.51%		31.40
-1.6
-4.85%		 　　29.60
-1.8
-5.73%		27.90
-1.7
-5.74%		27.50
-0.4
-1.43%		28.15
0.65
2.36%		27.40
-0.75
-2.66%		 　27.45
0.05
0.18%		29.40
1.95
7.1%		29.60
0.2
0.68%		29.20
-0.4
-1.35%		 　　30.40
1.2
4.11%		27.40
-3
-9.87%		27.25
-0.15
-0.55%		28.30
1.05
3.85%		27.80
-0.5
-1.77%		29.11
8 月 　28.00
0.2
0.72%		27.90
-0.1
-0.36%		28.50
0.6
2.15%		28.65
0.15
0.53%		28.10
-0.55
-1.92%		 　　26.80
-1.3
-4.63%		26.90
0.1
0.37%		26.85
-0.05
-0.19%		27.80
0.95
3.54%		 　28.40
0.6
2.16%		26.20
-2.2
-7.75%		26.00
-0.2
-0.76%		23.85
-2.15
-8.27%		24.60
0.75
3.14%		 　24.45
-0.15
-0.61%		24.75
0.3
1.23%		24.85
0.1
0.4%		24.45
-0.4
-1.61%		24.20
-0.25
-1.02%		 23.75
-0.45
-1.86%		26.16
9 月24.35
0.6
2.53%		25.25
0.9
3.7%		24.70
-0.55
-2.18%		24.65
-0.05
-0.2%		 　24.20
-0.45
-1.83%		 　24.15
-0.05
-0.21%		24.20
0.05
0.21%		 　26.60
2.4
9.92%		 25.10
-1.5
-5.64%		25.15
0.05
0.2%		25.45
0.3
1.19%		 　　24.10
-1.35
-5.3%		 23.50
-0.6
-2.49%		22.30
-1.2
-5.11%		 　　22.65
0.35
1.57%		23.15
0.5
2.21%		 24.31
10 月　　　　　23.55
0.4
1.73%		 24.60
1.05
4.46%		 　　24.80
0.2
0.81%		24.50
-0.3
-1.21%		24.60
0.1
0.41%		24.50
-0.1
-0.41%		24.15
-0.35
-1.43%		 　　24.75
0.6
2.48%		27.20
2.45
9.9%		25.60
-1.6
-5.88%		28.15
2.55
9.96%		 　29.60
1.45
5.15%		29.00
-0.6
-2.03%		29.60
0.6
2.07%		30.25
0.65
2.2%		28.85
-1.4
-4.63%		 26.46
11 月　28.15
-0.7
-2.43%		28.90
0.75
2.66%		28.55
-0.35
-1.21%		28.75
0.2
0.7%		28.75
0
0%		 　28.30
-0.45
-1.57%		27.50
-0.8
-2.83%		27.25
-0.25
-0.91%		27.65
0.4
1.47%		27.75
0.1
0.36%		 　28.10
0.35
1.26%		 29.15
1.05
3.74%		32.05
2.9
9.95%		 　　34.45
2.4
7.49%		32.35
-2.1
-6.1%		32.90
0.55
1.7%		31.60
-1.3
-3.95%		31.60
0
0%		 　30.80
-0.8
-2.53%		 29.91
12 月32.30
1.5
4.87%		31.00
-1.3
-4.02%		 30.90
-0.1
-0.32%		 　30.35
-0.55
-1.78%		 　　30.75
0.4
1.32%		 　　　30.50
-0.25
-0.81%		 30.30
-0.2
-0.66%		 　30.50
0.2
0.66%		30.00
-0.5
-1.64%		 　31.60
1.6
5.33%		 　31.45
-0.15
-0.47%		30.60
-0.85
-2.7%		31.55
0.95
3.1%		　30.86

說明:最高漲幅:10%最低跌幅:-9.89% 最高價:34.45最低價:11.20平均價:22.08,灰色底表示週末,漲149天(106.5)元,跌132天(-83)元,平盤8天
10%=14,8%=3,7%=7,6%=2,5%=10,4%=13,3%=19,2%=28,1%=39,0%=22,-0%=3,-1%=3,-2%=4,-3%=5,-4%=7,-5%=7,-6%=8,-7%=13,-8%=18,-9%=30,-10%=34,

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 3041 764096 417 13744130 17.95 18.10 17.90 18.00 0.10 0% 18.00 47 18.05 4 0.00
2020-01-03 3041 1579873 775 28181373 18.20 18.20 17.65 17.75 0.25 -1.39% 17.75 4 17.80 6 0.00
2020-01-06 3041 1251110 641 21809433 17.55 17.65 17.30 17.35 0.40 -2.25% 17.35 23 17.40 3 0.00
2020-01-07 3041 1110928 586 19216490 17.50 17.60 17.10 17.20 0.15 -0.86% 17.15 71 17.20 18 0.00
2020-01-08 3041 2242775 729 38787420 17.10 17.45 17.05 17.15 0.05 -0.29% 17.15 9 17.20 4 0.00
2020-01-09 3041 7508844 2550 135546076 17.30 18.45 17.20 18.40 1.25 7.29% 18.35 6 18.40 8 0.00
2020-01-10 3041 6259416 2537 112533018 18.35 18.45 17.60 17.80 0.60 -3.26% 17.75 14 17.80 10 0.00
2020-01-13 3041 1133266 656 20236786 17.90 18.05 17.75 17.90 0.10 0.56% 17.85 33 17.90 35 0.00
2020-01-14 3041 3775725 1704 68983667 18.00 18.60 17.90 18.60 0.70 3.91% 18.55 6 18.60 38 0.00
2020-01-15 3041 1972952 981 35885286 18.30 18.35 18.05 18.05 0.55 -2.96% 18.05 17 18.10 13 0.00
2020-01-16 3041 3600345 1874 66049172 18.05 18.55 18.00 18.20 0.15 0.83% 18.20 123 18.30 5 0.00
2020-01-17 3041 1151230 584 21042999 18.30 18.40 18.20 18.25 0.05 0.27% 18.25 16 18.30 27 0.00
2020-01-20 3041 1670399 834 30657768 18.40 18.55 18.20 18.20 0.05 -0.27% 18.20 67 18.30 10 0.00
2020-01-30 3041 3622256 1560 60001905 16.65 16.95 16.40 16.40 1.80 -9.89% 0.00 0 16.40 16 0.00
2020-01-31 3041 1996895 1104 32066520 16.55 16.70 15.70 15.95 0.45 -2.74% 15.95 18 16.00 16 0.00
2020-02-03 3041 3455086 1458 50602769 14.80 15.05 14.40 14.90 1.05 -6.58% 14.90 19 14.95 25 0.00
2020-02-04 3041 1848029 1054 28791292 15.15 15.90 15.15 15.90 1.00 6.71% 15.85 25 15.90 28 0.00
2020-02-05 3041 4524509 2103 74088725 16.00 16.80 15.90 16.20 0.30 1.89% 16.20 22 16.25 2 0.00
2020-02-06 3041 1571439 842 25799018 16.15 16.65 16.15 16.55 0.35 2.16% 16.50 11 16.55 4 0.00
2020-02-07 3041 2779738 1138 45441116 16.30 16.70 15.95 15.95 0.60 -3.63% 15.95 10 16.00 13 0.00
2020-02-10 3041 1234610 769 19689210 15.75 16.15 15.65 16.10 0.15 0.94% 16.05 7 16.10 37 0.00
2020-02-11 3041 1156955 619 18491954 16.00 16.15 15.90 15.90 0.20 -1.24% 15.90 36 15.95 12 0.00
2020-02-12 3041 975837 625 15786024 15.90 16.30 15.90 16.25 0.35 2.2% 16.20 28 16.25 20 0.00
2020-02-13 3041 1952000 882 32162150 16.45 16.75 16.20 16.25 0.00 0% 16.20 40 16.25 19 0.00
2020-02-14 3041 1697174 1075 28113383 16.30 16.70 16.20 16.70 0.45 2.77% 16.65 7 16.70 116 0.00
2020-02-17 3041 1229653 815 20587253 16.70 16.90 16.55 16.70 0.00 0% 16.70 44 16.80 37 0.00
2020-02-18 3041 2119849 1256 36190900 16.65 17.25 16.60 17.15 0.45 2.69% 17.10 26 17.15 7 0.00
2020-02-19 3041 1858000 971 32412500 17.15 17.65 17.15 17.45 0.30 1.75% 17.45 41 17.50 24 0.00
2020-02-20 3041 2601074 1470 46455790 17.55 18.15 17.50 17.95 0.50 2.87% 17.95 7 18.00 21 0.00
2020-02-21 3041 2169000 1067 39116500 17.65 18.35 17.65 17.80 0.15 -0.84% 17.75 41 17.80 19 0.00
2020-02-24 3041 1548000 726 27447550 17.55 18.00 17.50 17.75 0.05 -0.28% 17.70 68 17.75 30 0.00
2020-02-25 3041 1869597 1138 33266696 17.40 18.15 17.35 18.00 0.25 1.41% 17.95 18 18.00 35 0.00
2020-02-26 3041 6872000 2854 125822400 17.90 18.65 17.75 17.75 0.25 -1.39% 17.75 26 17.90 15 0.00
2020-02-27 3041 3393625 1741 58336016 17.70 17.80 16.75 16.90 0.85 -4.79% 16.85 50 16.90 8 0.00
2020-03-02 3041 1700574 1219 28863258 16.75 17.40 16.50 17.10 0.20 1.18% 17.05 10 17.10 4 0.00
2020-03-03 3041 2133000 952 37565000 17.60 17.85 17.40 17.45 0.35 2.05% 17.40 28 17.45 16 0.00
2020-03-04 3041 3824609 2130 68769339 17.50 18.40 17.45 17.95 0.50 2.87% 17.95 25 18.00 19 0.00
2020-03-05 3041 2872881 1435 52301078 18.15 18.45 17.90 17.90 0.05 -0.28% 17.90 98 17.95 4 0.00
2020-03-06 3041 2170000 973 39278600 17.85 18.30 17.80 18.05 0.15 0.84% 18.00 50 18.05 6 0.00
2020-03-09 3041 2173946 1341 38529230 18.05 18.15 17.35 17.35 0.70 -3.88% 17.35 56 17.40 14 0.00
2020-03-10 3041 2639320 1430 44432885 17.05 17.20 16.40 17.15 0.20 -1.15% 17.15 68 17.20 48 0.00
2020-03-11 3041 16822286 5326 314003087 17.70 18.85 17.70 18.20 1.05 6.12% 18.15 19 18.20 12 0.00
2020-03-12 3041 23486383 10475 431923176 18.20 19.15 17.40 17.50 0.70 -3.85% 17.50 96 17.55 97 0.00
2020-03-13 3041 6760000 2674 106914400 15.95 16.10 15.75 15.80 1.70 -9.71% 15.75 83 15.80 1 0.00
2020-03-16 3041 6141179 3064 91858110 16.10 16.15 14.25 14.30 1.50 -9.49% 14.30 12 14.35 2 0.00
2020-03-17 3041 4678301 1956 63421014 13.05 14.30 13.00 13.10 1.20 -8.39% 13.10 55 13.20 8 0.00
2020-03-18 3041 3288450 1538 43618950 13.50 13.65 12.80 12.80 0.30 -2.29% 12.80 26 12.85 9 0.00
2020-03-19 3041 4367332 1652 51063449 12.60 12.70 11.55 11.55 1.25 -9.77% 0.00 0 11.55 304 0.00
2020-03-20 3041 3413483 1978 41873954 11.95 12.65 11.80 12.35 0.80 6.93% 12.30 7 12.35 14 0.00
2020-03-23 3041 2134974 1159 24616540 11.90 11.90 11.20 11.20 1.15 -9.31% 11.20 14 11.25 9 0.00
2020-03-24 3041 2173208 1239 25916353 11.50 12.25 11.50 11.95 0.75 6.7% 11.90 45 11.95 20 0.00
2020-03-25 3041 2196511 1176 27370519 12.50 12.65 12.30 12.40 0.45 3.77% 12.40 3 12.45 32 0.00
2020-03-26 3041 1666898 1001 20381949 12.40 12.50 12.05 12.50 0.10 0.81% 12.45 5 12.50 29 0.00
2020-03-27 3041 2368229 1116 30018744 13.10 13.10 12.20 12.25 0.25 -2% 12.25 66 12.30 1 0.00
2020-03-30 3041 1162590 796 14236733 11.90 12.60 11.90 12.45 0.20 1.63% 12.45 12 12.50 24 0.00
2020-03-31 3041 1426965 941 17904962 12.60 12.70 12.30 12.35 0.10 -0.8% 12.35 1 12.50 8 0.00
2020-04-01 3041 1285989 768 16170386 12.30 12.75 12.20 12.70 0.35 2.83% 12.70 2 12.75 45 0.00
2020-04-06 3041 1603635 1071 20568344 12.85 13.05 12.55 12.95 0.25 1.97% 12.95 17 13.00 40 0.00
2020-04-07 3041 2553018 1376 34487180 13.25 13.70 13.25 13.50 0.55 4.25% 13.50 53 13.55 6 0.00
2020-04-08 3041 2096082 1045 29148781 13.70 14.25 13.60 13.95 0.45 3.33% 13.95 10 14.00 7 0.00
2020-04-09 3041 1911224 1126 26461895 14.00 14.25 13.65 13.70 0.25 -1.79% 13.70 18 13.75 9 0.00
2020-04-10 3041 1196240 528 16578824 13.90 14.15 13.60 14.05 0.35 2.55% 14.05 13 14.10 45 0.00
2020-04-13 3041 1428627 695 19688372 14.10 14.10 13.55 13.70 0.35 -2.49% 13.65 87 13.70 10 0.00
2020-04-14 3041 5152467 2118 73988914 13.80 14.75 13.80 14.25 0.55 4.01% 14.25 31 14.30 26 0.00
2020-04-15 3041 1763549 829 25239780 14.25 14.45 14.15 14.40 0.15 1.05% 14.30 5 14.40 61 0.00
2020-04-16 3041 2048885 913 29872765 14.25 14.80 14.15 14.55 0.15 1.04% 14.55 5 14.60 36 0.00
2020-04-17 3041 3631971 1502 53588273 14.85 15.20 14.25 14.25 0.30 -2.06% 14.25 76 14.35 4 0.00
2020-04-20 3041 2371496 1045 34678269 14.50 14.95 14.15 14.90 0.65 4.56% 14.90 24 14.95 84 0.00
2020-04-21 3041 6735123 2839 100384465 14.75 15.35 14.35 14.45 0.45 -3.02% 14.45 10 14.50 3 0.00
2020-04-22 3041 1695877 793 24712048 14.45 14.85 14.20 14.60 0.15 1.04% 14.60 14 14.70 15 0.00
2020-04-23 3041 1742133 819 25849326 14.75 15.05 14.60 15.00 0.40 2.74% 14.95 16 15.00 14 0.00
2020-04-24 3041 2286104 987 34091205 15.00 15.20 14.60 14.65 0.35 -2.33% 14.65 8 14.70 4 0.00
2020-04-27 3041 2300791 881 34315074 14.75 15.10 14.75 14.95 0.30 2.05% 14.95 11 15.00 70 0.00
2020-04-28 3041 1479558 628 22233954 15.10 15.15 14.90 14.95 0.00 0% 14.95 262 15.00 6 0.00
2020-04-29 3041 2510773 1078 38372256 15.25 15.45 15.15 15.25 0.30 2.01% 15.25 45 15.30 13 0.00
2020-04-30 3041 2648495 1151 41101407 15.45 15.80 15.25 15.45 0.20 1.31% 15.40 45 15.45 17 0.00
2020-05-04 3041 1771913 823 27470103 15.20 15.75 15.10 15.50 0.05 0.32% 15.45 47 15.55 22 0.00
2020-05-05 3041 2136042 977 33787144 15.70 16.10 15.55 15.85 0.35 2.26% 15.80 23 15.85 1 0.00
2020-05-06 3041 4462000 2124 74241250 16.35 17.20 16.25 16.25 0.40 2.52% 16.20 82 16.25 4 0.00
2020-05-08 3041 1793538 813 30236148 16.90 17.20 16.65 16.75 0.10 3.08% 16.75 3 16.80 51 0.00
2020-05-11 3041 1571823 618 26274290 16.85 16.95 16.55 16.65 0.10 -0.6% 16.65 20 16.70 22 0.00
2020-05-12 3041 1631000 651 26870800 16.80 16.85 16.20 16.20 0.45 -2.7% 16.20 59 16.30 1 0.00
2020-05-13 3041 2956000 1307 49718150 16.45 17.10 16.30 17.05 0.85 5.25% 17.05 4 17.10 59 0.00
2020-05-14 3041 3553000 1546 60173900 17.05 17.30 16.50 16.50 0.55 -3.23% 16.50 1 16.60 5 0.00
2020-05-15 3041 6200000 2635 106434400 17.00 17.60 16.30 17.05 0.55 3.33% 17.05 31 17.10 7 0.00
2020-05-18 3041 4918366 2240 84711927 17.15 17.70 16.80 16.80 0.25 -1.47% 16.80 30 16.85 2 0.00
2020-05-19 3041 2786000 1260 46911950 17.20 17.20 16.50 17.00 0.20 1.19% 17.00 13 17.05 20 0.00
2020-05-20 3041 4458000 2139 77547700 17.10 17.90 17.05 17.05 0.05 0.29% 17.05 126 17.10 3 0.00
2020-05-21 3041 2621000 1079 44845150 17.20 17.45 17.00 17.00 0.05 -0.29% 17.00 86 17.05 5 0.00
2020-05-22 3041 1990000 835 33583850 17.25 17.25 16.60 16.65 0.35 -2.06% 16.65 4 16.70 24 0.00
2020-05-25 3041 2239000 1102 37482800 16.80 17.20 16.20 17.15 0.50 3% 17.10 12 17.15 51 0.00
2020-05-26 3041 1568729 736 26695898 17.35 17.35 16.85 16.85 0.30 -1.75% 16.85 22 16.90 4 0.00
2020-05-27 3041 744000 375 12588550 17.05 17.05 16.80 16.85 0.00 0% 16.85 26 16.95 25 0.00
2020-05-28 3041 2219000 973 37756050 17.15 17.45 16.65 16.65 0.20 -1.19% 16.65 12 16.70 15 0.00
2020-05-29 3041 881000 368 14758550 16.90 16.95 16.60 16.70 0.05 0.3% 16.70 6 16.75 9 0.00
2020-06-01 3041 7202000 2861 126814750 16.85 18.15 16.80 18.10 1.40 8.38% 18.10 35 18.15 83 0.00
2020-06-02 3041 9050753 3705 163207439 18.20 18.60 17.60 18.00 0.10 -0.55% 17.95 8 18.05 191 0.00
2020-06-03 3041 5415000 1760 97398900 17.90 18.25 17.75 17.95 0.05 -0.28% 17.95 15 18.00 13 0.00
2020-06-04 3041 1803000 735 32243900 18.10 18.10 17.75 17.75 0.20 -1.11% 17.75 108 17.80 30 0.00
2020-06-05 3041 2316000 892 41516700 17.85 18.15 17.70 17.80 0.05 0.28% 17.80 5 17.85 5 0.00
2020-06-08 3041 1539000 670 27333250 17.90 17.95 17.65 17.65 0.15 -0.84% 17.65 57 17.70 17 0.00
2020-06-09 3041 4067000 959 72633750 17.75 18.00 17.55 17.80 0.15 0.85% 17.80 17 17.85 6 0.00
2020-06-10 3041 1129000 528 19997750 17.80 17.90 17.60 17.60 0.20 -1.12% 17.60 69 17.65 24 0.00
2020-06-11 3041 8185000 3650 148827650 17.95 18.70 17.75 17.75 0.15 0.85% 17.75 45 17.85 2 0.00
2020-06-12 3041 2774000 1236 48526900 17.50 18.00 17.10 18.00 0.25 1.41% 17.95 15 18.00 46 0.00
2020-06-15 3041 1464000 634 25959850 17.90 18.10 17.50 17.55 0.45 -2.5% 17.50 124 17.55 50 0.00
2020-06-16 3041 2301000 916 41323800 17.85 18.30 17.80 17.90 0.35 1.99% 17.90 86 17.95 6 0.00
2020-06-17 3041 1690074 786 30593300 18.05 18.35 17.90 18.10 0.20 1.12% 18.05 3 18.10 37 0.00
2020-06-18 3041 6201271 2670 115536003 18.20 19.00 18.20 19.00 0.90 4.97% 18.95 89 19.00 28 0.00
2020-06-19 3041 4374622 2088 91429452 20.90 20.90 20.90 20.90 1.90 10% 20.90 8694 0.00 0 0.00
2020-06-22 3041 2173589 1100 49883746 22.95 22.95 22.95 22.95 2.05 9.81% 22.95 8713 0.00 0 0.00
2020-06-23 3041 34740889 15882 847052872 25.20 25.20 23.40 23.65 0.70 3.05% 23.65 9 23.70 111 0.00
2020-06-24 3041 10418110 5388 249741463 24.00 24.45 23.45 23.80 0.15 0.63% 23.75 73 23.80 61 0.00
2020-06-29 3041 9289417 4874 220285578 23.30 24.60 23.05 23.60 0.20 -0.84% 23.55 8 23.60 6 0.00
2020-06-30 3041 10716636 5107 242106468 23.90 24.00 21.60 22.00 1.60 -6.78% 21.95 85 22.00 61 0.00
2020-07-01 3041 10148773 4615 238934648 22.15 24.20 22.10 24.20 2.20 10% 24.20 10387 0.00 0 0.00
2020-07-02 3041 7665219 1956 203894683 26.60 26.60 26.60 26.60 2.40 9.92% 26.60 10526 0.00 0 0.00
2020-07-03 3041 34618478 15076 993661417 29.25 29.25 27.50 29.25 2.65 9.96% 29.25 8671 0.00 0 0.00
2020-07-06 3041 20894252 9005 655128073 29.60 32.15 29.50 32.15 2.90 9.91% 32.15 2085 0.00 0 0.00
2020-07-07 3041 43790113 22375 1487194038 33.00 34.90 32.75 34.20 2.05 6.38% 34.15 18 34.20 82 0.00
2020-07-08 3041 22470667 12965 758476465 34.55 34.90 33.00 33.00 1.20 -3.51% 33.00 419 33.05 27 0.00
2020-07-09 3041 9922901 5906 319766831 31.65 33.45 31.40 31.40 1.60 -4.85% 31.35 29 31.40 75 0.00
2020-07-13 3041 9745090 4859 274217024 28.90 29.60 27.10 29.60 0.65 -5.73% 29.60 251 29.65 4 0.00
2020-07-14 3041 4852264 2517 137609245 29.20 29.20 27.85 27.90 1.70 -5.74% 27.90 34 27.95 9 0.00
2020-07-15 3041 4431063 2342 125135115 28.75 29.00 27.40 27.50 0.40 -1.43% 27.50 50 27.55 1 0.00
2020-07-16 3041 3347973 1869 94303044 27.50 28.70 27.50 28.15 0.65 2.36% 28.15 3 28.20 21 0.00
2020-07-17 3041 6501905 3359 186036769 29.80 29.80 27.00 27.40 0.75 -2.66% 27.40 26 27.45 1 0.00
2020-07-20 3041 3799991 2063 101215226 27.60 27.60 25.80 27.45 0.05 0.18% 27.45 31 27.50 38 0.00
2020-07-21 3041 7308924 3528 211794694 28.00 29.50 28.00 29.40 1.95 7.1% 29.35 21 29.40 131 0.00
2020-07-22 3041 7183097 3581 214121071 29.40 30.50 29.35 29.60 0.20 0.68% 29.60 7 29.65 19 0.00
2020-07-23 3041 5926694 3085 172608985 29.65 29.85 28.50 29.20 0.40 -1.35% 29.15 16 29.20 29 0.00
2020-07-27 3041 28701526 13989 909159167 32.50 33.00 30.40 30.40 1.70 4.11% 30.35 10 30.40 73 0.00
2020-07-28 3041 16067478 8000 456811720 29.80 30.30 27.40 27.40 3.00 -9.87% 0.00 0 27.40 646 0.00
2020-07-29 3041 8772549 4350 236536730 26.50 27.90 25.80 27.25 0.15 -0.55% 27.25 15 27.30 3 0.00
2020-07-30 3041 6454233 3279 181776237 27.50 28.85 27.50 28.30 1.05 3.85% 28.20 20 28.30 28 0.00
2020-07-31 3041 2977640 1666 83014482 27.70 28.45 27.55 27.80 0.50 -1.77% 27.80 71 27.90 7 0.00
2020-08-03 3041 3176918 1609 89345197 28.00 28.50 27.80 28.00 0.20 0.72% 28.00 33 28.05 3 0.00
2020-08-04 3041 4197413 2001 118159432 28.35 28.65 27.55 27.90 0.10 -0.36% 27.90 19 27.95 25 0.00
2020-08-05 3041 2805818 1489 78849968 28.00 28.50 27.80 28.50 0.60 2.15% 28.45 9 28.50 85 0.00
2020-08-06 3041 13288649 7007 394217693 28.90 30.95 28.60 28.65 0.15 0.53% 28.65 52 28.70 10 0.00
2020-08-07 3041 5021342 2458 141756626 28.25 29.10 27.90 28.10 0.55 -1.92% 28.10 12 28.15 3 0.00
2020-08-11 3041 6300708 3474 169745486 27.50 27.75 26.25 26.80 1.10 -4.63% 26.75 6 26.80 43 0.00
2020-08-12 3041 4028075 2126 106914691 26.25 27.15 25.80 26.90 0.10 0.37% 26.90 5 26.95 20 0.00
2020-08-13 3041 2976279 1471 80960990 27.20 27.70 26.65 26.85 0.05 -0.19% 26.85 15 26.90 5 0.00
2020-08-14 3041 3008967 1653 82513473 26.55 28.00 26.55 27.80 0.95 3.54% 27.80 1 27.85 12 0.00
2020-08-17 3041 5136149 2680 145024295 28.00 28.65 27.45 28.40 0.60 2.16% 28.40 16 28.45 4 0.00
2020-08-18 3041 8661616 4585 229079706 27.00 27.30 26.10 26.20 2.20 -7.75% 26.20 21 26.25 12 0.00
2020-08-19 3041 4145078 2240 108633878 25.95 26.80 25.90 26.00 0.20 -0.76% 26.00 18 26.05 1 0.00
2020-08-20 3041 7264008 3706 175010869 25.85 26.20 23.40 23.85 2.15 -8.27% 23.80 1 23.85 5 0.00
2020-08-21 3041 2695294 1530 65749549 24.40 24.85 24.00 24.60 0.75 3.14% 24.50 13 24.60 30 0.00
2020-08-24 3041 1970103 972 48227084 24.75 24.90 24.15 24.45 0.15 -0.61% 24.40 4 24.45 70 0.00
2020-08-25 3041 2000293 1114 49549326 24.65 25.15 24.35 24.75 0.30 1.23% 24.70 41 24.75 4 0.00
2020-08-26 3041 1837030 1038 45931432 24.80 25.30 24.75 24.85 0.10 0.4% 24.85 7 24.90 2 0.00
2020-08-27 3041 1694158 887 41637699 24.90 25.15 24.10 24.45 0.40 -1.61% 24.40 13 24.45 20 0.00
2020-08-28 3041 1458215 803 35510293 24.20 24.85 24.10 24.20 0.25 -1.02% 24.15 75 24.20 102 0.00
2020-08-31 3041 2691464 1286 64514913 24.50 24.65 23.65 23.75 0.45 -1.86% 23.75 19 23.85 13 0.00
2020-09-01 3041 2663639 1236 64576571 23.75 24.70 23.75 24.35 0.60 2.53% 24.30 18 24.35 65 0.00
2020-09-02 3041 4465467 2312 112947814 24.95 25.70 24.65 25.25 0.90 3.7% 25.25 6 25.30 16 0.00
2020-09-03 3041 2664791 1363 66546125 25.50 25.70 24.55 24.70 0.55 -2.18% 24.70 36 24.75 1 0.00
2020-09-04 3041 2069466 1119 50497770 24.30 24.85 24.00 24.65 0.05 -0.2% 24.60 11 24.65 34 0.00
2020-09-07 3041 1777673 936 43790296 24.80 25.05 24.20 24.20 0.45 -1.83% 24.20 52 24.25 46 0.00
2020-09-10 3041 1362771 743 33359958 25.20 25.20 24.10 24.15 0.55 -0.21% 24.10 92 24.15 2 0.00
2020-09-11 3041 1313548 738 31887073 24.60 24.70 24.05 24.20 0.05 0.21% 24.20 1 24.25 5 0.00
2020-09-14 3041 5802306 2695 149938608 24.45 26.60 24.40 26.60 2.40 9.92% 26.60 9009 0.00 0 0.00
2020-09-16 3041 5556302 2645 141806370 25.95 26.45 25.10 25.10 1.15 -5.64% 25.10 8 25.20 30 0.00
2020-09-17 3041 1667418 909 42180286 25.20 25.65 25.10 25.15 0.05 0.2% 25.15 88 25.20 18 0.00
2020-09-18 3041 1506880 793 38084405 25.30 25.45 25.00 25.45 0.30 1.19% 25.45 34 25.50 54 0.00
2020-09-22 3041 2236552 990 54069222 24.75 24.75 23.75 24.10 0.65 -5.3% 24.10 39 24.15 3 0.00
2020-09-24 3041 2290129 1143 54363776 23.85 24.30 23.50 23.50 0.65 -2.49% 23.50 88 23.55 18 0.00
2020-09-25 3041 3462459 1802 78091326 23.70 23.85 21.50 22.30 1.20 -5.11% 22.25 29 22.30 2 0.00
2020-09-29 3041 1106988 630 25254627 23.00 23.30 22.50 22.65 0.25 1.57% 22.60 33 22.70 10 0.00
2020-09-30 3041 1390245 624 31957554 22.70 23.45 22.40 23.15 0.50 2.21% 23.10 7 23.15 7 0.00
2020-10-06 3041 1457453 757 34417090 23.45 23.75 23.30 23.55 0.40 1.73% 23.55 37 23.60 5 0.00
2020-10-08 3041 3032452 1559 74946317 24.30 25.10 24.10 24.60 0.30 4.46% 24.60 15 24.65 2 0.00
2020-10-12 3041 10514000 4182 265572100 24.90 25.85 24.30 24.80 0.20 0.81% 24.75 34 24.80 6 0.00
2020-10-13 3041 1821017 1035 44259863 24.40 24.50 24.10 24.50 0.30 -1.21% 24.45 3 24.50 20 0.00
2020-10-14 3041 1216319 722 29922122 24.30 24.95 24.25 24.60 0.10 0.41% 24.60 20 24.65 5 0.00
2020-10-15 3041 2267133 1107 56190954 24.70 25.10 24.40 24.50 0.10 -0.41% 24.50 51 24.55 6 0.00
2020-10-16 3041 1062691 596 25861405 24.60 24.65 24.00 24.15 0.35 -1.43% 24.10 22 24.15 25 0.00
2020-10-20 3041 2013126 959 49962700 24.35 25.10 24.35 24.75 0.35 2.48% 24.70 14 24.75 24 0.00
2020-10-21 3041 9920616 3647 264389469 25.30 27.20 25.15 27.20 2.45 9.9% 27.20 9815 0.00 0 0.00
2020-10-22 3041 21168618 8473 561363105 27.20 27.20 25.60 25.60 1.60 -5.88% 25.60 43 25.65 11 0.00
2020-10-23 3041 26698681 7912 745930971 26.35 28.15 26.10 28.15 2.55 9.96% 28.15 31458 0.00 0 0.00
2020-10-26 3041 46854074 19994 1351156862 28.80 29.90 27.60 29.60 1.45 5.15% 29.55 40 29.60 98 0.00
2020-10-27 3041 12605524 6138 367382383 29.50 29.75 28.85 29.00 0.60 -2.03% 28.95 145 29.00 5 0.00
2020-10-28 3041 37338205 16981 1144713351 29.35 31.80 29.30 29.60 0.60 2.07% 29.60 63 29.70 7 0.00
2020-10-29 3041 13700097 6894 406551825 29.40 30.30 28.50 30.25 0.65 2.2% 30.20 17 30.25 36 0.00
2020-10-30 3041 10873929 5450 319700265 30.25 30.80 28.20 28.85 1.40 -4.63% 28.80 8 28.85 31 0.00
2020-11-02 3041 6609224 3372 186682937 28.90 29.35 27.60 28.15 0.70 -2.43% 28.15 60 28.20 12 0.00
2020-11-03 3041 7876836 4004 228457404 28.90 29.65 28.05 28.90 0.75 2.66% 28.90 10 28.95 3 0.00
2020-11-04 3041 14985356 7656 440847088 28.90 30.40 28.30 28.55 0.35 -1.21% 28.55 112 28.60 2 0.00
2020-11-05 3041 4899805 2352 140751447 28.60 29.10 28.30 28.75 0.20 0.7% 28.70 6 28.75 25 0.00
2020-11-06 3041 8191427 3967 238487932 28.75 29.75 28.50 28.75 0.00 0% 28.70 39 28.75 24 0.00
2020-11-09 3041 7567935 3652 214014720 28.75 28.90 27.85 28.30 0.45 -1.57% 28.25 5 28.30 9 0.00
2020-11-10 3041 4841246 2424 134258379 28.30 28.30 27.15 27.50 0.80 -2.83% 27.50 26 27.55 20 0.00
2020-11-11 3041 3558591 1781 97759608 27.70 28.00 27.15 27.25 0.25 -0.91% 27.25 34 27.30 15 0.00
2020-11-12 3041 7444466 4004 210243780 27.40 29.15 27.30 27.65 0.40 1.47% 27.65 24 27.80 10 0.00
2020-11-13 3041 2663413 1284 73686299 27.40 27.95 27.35 27.75 0.10 0.36% 27.75 34 27.80 6 0.00
2020-11-16 3041 2911172 1611 81776823 28.05 28.45 27.75 28.10 0.35 1.26% 28.05 75 28.10 51 0.00
2020-11-18 3041 7786689 3538 226566059 28.55 29.45 28.55 29.15 0.30 3.74% 29.15 43 29.20 7 0.00
2020-11-19 3041 18655832 7105 579030909 29.00 32.05 28.80 32.05 2.90 9.95% 32.05 19353 0.00 0 0.00
2020-11-23 3041 77920646 33477 2147483647 35.20 37.00 34.35 34.45 0.20 7.49% 34.45 124 34.50 47 0.00
2020-11-24 3041 31709521 15942 1067469367 34.65 35.45 32.20 32.35 2.10 -6.1% 32.35 82 32.40 24 0.00
2020-11-25 3041 27998453 11967 912606500 32.35 33.30 31.80 32.90 0.55 1.7% 32.85 17 32.90 521 0.00
2020-11-26 3041 15367788 7442 490476297 32.65 32.65 31.50 31.60 1.30 -3.95% 31.60 33 31.65 13 0.00
2020-11-27 3041 10189515 4885 319495329 31.30 31.95 30.70 31.60 0.00 0% 31.60 31 31.70 181 0.00
2020-11-30 3041 9759912 4711 302753681 31.80 31.80 30.55 30.80 0.80 -2.53% 30.80 64 30.85 2 0.00
2020-12-01 3041 14905611 6918 473901273 31.10 32.30 30.55 32.30 1.50 4.87% 32.25 25 32.30 162 0.00
2020-12-02 3041 11190165 5523 350180147 32.25 32.25 30.80 31.00 1.30 -4.02% 31.00 8 31.05 51 0.00
2020-12-04 3041 6770226 3108 210024919 30.70 31.50 30.70 30.90 0.20 -0.32% 30.90 67 30.95 12 0.00
2020-12-07 3041 7725760 3693 235388326 31.10 31.40 30.00 30.35 0.55 -1.78% 30.35 18 30.40 9 0.00
2020-12-11 3041 8043974 3601 248494139 31.70 32.00 30.15 30.75 1.05 1.32% 30.70 10 30.75 11 0.00
2020-12-16 3041 2003054 1108 61149219 30.50 30.80 30.25 30.50 0.40 -0.81% 30.50 2 30.55 5 0.00
2020-12-18 3041 3442117 1754 104806416 30.60 30.90 30.10 30.30 0.10 -0.66% 30.30 24 30.35 5 0.00
2020-12-21 3041 5339672 2841 159585449 30.30 30.95 29.00 30.50 0.20 0.66% 30.45 20 30.50 67 0.00
2020-12-22 3041 5484454 2653 168354233 30.50 31.20 29.80 30.00 0.50 -1.64% 29.95 6 30.00 16 0.00
2020-12-25 3041 3910479 1787 123276169 31.60 31.80 31.10 31.60 0.30 5.33% 31.55 41 31.60 18 0.00
2020-12-28 3041 8676031 4352 277465213 31.85 32.65 31.25 31.45 0.15 -0.47% 31.45 141 31.50 17 0.00
2020-12-29 3041 3903726 2092 120627918 31.40 31.65 30.55 30.60 0.85 -2.7% 30.60 69 30.65 7 0.00
2020-12-30 3041 6264981 3105 197877801 30.85 32.20 30.60 31.55 0.95 3.1% 31.55 16 31.60 2 0.00