太極(4934)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　7.00
0
0%		6.85
-0.15
-2.14%		 　6.65
-0.2
-2.92%		6.36
-0.29
-4.36%		6.55
0.19
2.99%		 　　　　　　　　　　12.80
6.25
95.42%		 　　　　　　　　13.50
0.7
5.47%		12.90
-0.6
-4.44%		9.6
2 月 　12.05
-0.85
-6.59%		12.25
0.2
1.66%		12.05
-0.2
-1.63%		13.25
1.2
9.96%		14.00
0.75
5.66%		 　14.90
0.9
6.43%		14.60
-0.3
-2.01%		15.20
0.6
4.11%		15.50
0.3
1.97%		17.05
1.55
10%		 　18.75
1.7
9.97%		19.05
0.3
1.6%		18.90
-0.15
-0.79%		19.55
0.65
3.44%		18.25
-1.3
-6.65%		 　18.90
0.65
3.56%		18.60
-0.3
-1.59%		17.95
-0.65
-3.49%		17.20
-0.75
-4.18%		 16.39
3 月　17.45
0.25
1.45%		17.40
-0.05
-0.29%		17.15
-0.25
-1.44%		17.40
0.25
1.46%		16.70
-0.7
-4.02%		 　15.05
-1.65
-9.88%		15.60
0.55
3.65%		15.05
-0.55
-3.53%		13.75
-1.3
-8.64%		12.75
-1
-7.27%		 　11.70
-1.05
-8.24%		11.45
-0.25
-2.14%		10.45
-1
-8.73%		9.41
-1.04
-9.95%		10.35
0.94
9.99%		 　9.73
-0.62
-5.99%		10.70
0.97
9.97%		11.75
1.05
9.81%		12.10
0.35
2.98%		11.65
-0.45
-3.72%		 　11.30
-0.35
-3%		10.90
-0.4
-3.54%		12.98
4 月10.95
0.05
0.46%		 　　　11.35
0.4
3.65%		12.45
1.1
9.69%		13.65
1.2
9.64%		14.00
0.35
2.56%		14.40
0.4
2.86%		 　14.05
-0.35
-2.43%		14.60
0.55
3.91%		14.40
-0.2
-1.37%		14.40
0
0%		14.05
-0.35
-2.43%		 　14.50
0.45
3.2%		13.70
-0.8
-5.52%		14.05
0.35
2.55%		13.70
-0.35
-2.49%		13.80
0.1
0.73%		 　14.15
0.35
2.54%		15.55
1.4
9.89%		15.15
-0.4
-2.57%		15.05
-0.1
-0.66%		 13.87
5 月　　　14.70
-0.35
-2.33%		14.90
0.2
1.36%		15.00
0.1
0.67%		 17.30
2.3
15.33%		 　16.80
-0.5
-2.89%		16.50
-0.3
-1.79%		17.35
0.85
5.15%		16.55
-0.8
-4.61%		16.45
-0.1
-0.6%		 　16.60
0.15
0.91%		16.85
0.25
1.51%		16.75
-0.1
-0.59%		17.30
0.55
3.28%		16.70
-0.6
-3.47%		 　17.60
0.9
5.39%		17.15
-0.45
-2.56%		18.30
1.15
6.71%		17.40
-0.9
-4.92%		17.50
0.1
0.57%		 16.83
6 月17.35
-0.15
-0.86%		17.40
0.05
0.29%		17.50
0.1
0.57%		17.65
0.15
0.86%		17.80
0.15
0.85%		 　17.55
-0.25
-1.4%		17.05
-0.5
-2.85%		16.50
-0.55
-3.23%		16.40
-0.1
-0.61%		16.10
-0.3
-1.83%		 　16.20
0.1
0.62%		16.60
0.4
2.47%		16.50
-0.1
-0.6%		16.60
0.1
0.61%		17.05
0.45
2.71%		 　16.65
-0.4
-2.35%		16.65
0
0%		16.65
0
0%		 　　　16.20
-0.45
-2.7%		16.15
-0.05
-0.31%		 16.77
7 月16.20
0.05
0.31%		17.10
0.9
5.56%		18.80
1.7
9.94%		 　20.10
1.3
6.91%		18.80
-1.3
-6.47%		19.45
0.65
3.46%		19.00
-0.45
-2.31%		 　　17.85
-1.15
-6.05%		19.60
1.75
9.8%		19.15
-0.45
-2.3%		18.80
-0.35
-1.83%		18.05
-0.75
-3.99%		 　18.25
0.2
1.11%		18.30
0.05
0.27%		18.70
0.4
2.19%		18.55
-0.15
-0.8%		 　　17.75
-0.8
-4.31%		17.20
-0.55
-3.1%		18.05
0.85
4.94%		18.15
0.1
0.55%		18.00
-0.15
-0.83%		18.39
8 月 　18.15
0.15
0.83%		18.40
0.25
1.38%		18.40
0
0%		18.15
-0.25
-1.36%		18.15
0
0%		 　　18.85
0.7
3.86%		18.85
0
0%		18.35
-0.5
-2.65%		19.80
1.45
7.9%		 　19.90
0.1
0.51%		19.45
-0.45
-2.26%		18.65
-0.8
-4.11%		18.40
-0.25
-1.34%		18.30
-0.1
-0.54%		 　18.35
0.05
0.27%		18.75
0.4
2.18%		18.60
-0.15
-0.8%		18.55
-0.05
-0.27%		20.40
1.85
9.97%		 22.40
2
9.8%		19.19
9 月 22.40
0
0%		22.4
10 月 22.40
0
0%		22.4
11 月 22.40
0
0%		22.4
12 月 22.40
0
0%		22.4

說明:最高漲幅:95.42%最低跌幅:-9.95% 最高價:22.40最低價:6.36平均價:18.5,灰色底表示週末,漲96天(72.35)元,跌87天(-43.82)元,平盤131天
95%=2,15%=2,10%=16,8%=1,7%=3,6%=4,5%=6,4%=9,3%=13,2%=7,1%=26,0%=138,-0%=2,-1%=2,-2%=2,-3%=3,-4%=3,-5%=4,-6%=6,-7%=11,-8%=16,-9%=19,-10%=19,

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 4934 17130932 3770 115619825 6.67 7.15 6.20 7.00 0.50 0% 7.00 100 7.01 2 0.00
2020-01-03 4934 11135869 2245 76670885 6.90 7.08 6.75 6.85 0.15 -2.14% 6.85 66 6.86 17 0.00
2020-01-06 4934 8984425 1902 58892377 6.72 6.72 6.41 6.65 0.20 -2.92% 6.65 15 6.66 7 0.00
2020-01-07 4934 7025979 1518 45583887 6.66 6.75 6.33 6.36 0.29 -4.36% 6.36 30 6.37 3 0.00
2020-01-08 4934 12568581 2484 83845294 6.36 6.87 6.29 6.55 0.19 2.99% 6.55 28 6.58 10 0.00
2020-01-20 4934 4309019 1436 54889506 12.75 12.80 12.30 12.80 0.00 95.42% 12.80 3175 0.00 0 0.00
2020-01-30 4934 7220550 2546 92300171 12.80 13.50 11.55 13.50 0.70 5.47% 13.45 10 13.50 13 0.00
2020-01-31 4934 4266741 1579 55886431 13.10 13.80 12.70 12.90 0.60 -4.44% 12.90 38 13.00 55 0.00
2020-02-03 4934 2467654 1006 29888398 12.50 12.60 11.75 12.05 0.85 -6.59% 12.00 79 12.05 28 0.00
2020-02-04 4934 2308598 905 28732373 12.10 12.90 12.10 12.25 0.20 1.66% 12.20 42 12.25 59 0.00
2020-02-05 4934 2069108 749 25100907 12.20 12.50 11.90 12.05 0.20 -1.63% 12.00 175 12.05 1 0.00
2020-02-06 4934 4556313 1299 59251164 12.45 13.25 12.25 13.25 1.20 9.96% 13.25 7333 0.00 0 0.00
2020-02-07 4934 8845774 2725 122349814 13.65 14.35 13.25 14.00 0.75 5.66% 13.95 9 14.00 129 0.00
2020-02-10 4934 6377230 2413 91502383 13.60 14.90 13.50 14.90 0.90 6.43% 14.80 41 14.90 34 0.00
2020-02-11 4934 4882783 1826 71517085 15.25 15.25 14.20 14.60 0.30 -2.01% 14.60 28 14.65 6 0.00
2020-02-12 4934 6155330 2282 93251949 14.80 15.55 14.30 15.20 0.60 4.11% 15.15 69 15.20 1 0.00
2020-02-13 4934 4523000 1567 69273000 15.40 15.70 14.85 15.50 0.30 1.97% 15.45 7 15.50 10 0.00
2020-02-14 4934 12070402 3914 201437429 15.90 17.05 15.45 17.05 1.55 10% 17.05 725 0.00 0 0.00
2020-02-17 4934 11034847 4286 200521248 17.05 18.75 16.90 18.75 1.70 9.97% 18.75 1493 0.00 0 0.00
2020-02-18 4934 14779404 6022 286823167 18.80 20.40 18.80 19.05 0.30 1.6% 19.05 170 19.10 72 0.00
2020-02-19 4934 9025000 3586 167854200 18.30 19.50 17.80 18.90 0.15 -0.79% 18.90 17 18.95 1 0.00
2020-02-20 4934 10771569 4337 212587096 19.70 20.30 19.30 19.55 0.65 3.44% 19.55 25 19.60 49 0.00
2020-02-21 4934 8874000 3346 165192650 19.00 19.15 18.05 18.25 1.30 -6.65% 18.25 83 18.30 30 0.00
2020-02-24 4934 7226000 2966 133613700 18.00 19.45 17.45 18.90 0.65 3.56% 18.90 63 18.95 29 0.00
2020-02-25 4934 4822874 2248 90639526 18.30 19.25 18.30 18.60 0.30 -1.59% 18.60 136 18.65 17 0.00
2020-02-26 4934 5465000 2081 99973850 18.50 18.90 17.90 17.95 0.65 -3.49% 17.95 50 18.00 78 0.00
2020-02-27 4934 6893417 2746 119029118 17.80 18.20 16.70 17.20 0.75 -4.18% 17.20 24 17.25 19 0.00
2020-03-02 4934 5488022 2339 93879779 16.70 17.85 16.50 17.45 0.25 1.45% 17.40 7 17.45 37 0.00
2020-03-03 4934 5091000 1742 90136250 17.50 18.20 17.40 17.40 0.05 -0.29% 17.35 35 17.40 40 0.00
2020-03-04 4934 4294979 1856 72474761 17.20 17.25 16.55 17.15 0.25 -1.44% 17.15 2 17.20 42 0.00
2020-03-05 4934 4353077 1885 75863428 17.40 17.85 16.90 17.40 0.25 1.46% 17.40 61 17.45 10 0.00
2020-03-06 4934 4017000 1524 67602250 17.00 17.15 16.70 16.70 0.70 -4.02% 16.70 36 16.80 27 0.00
2020-03-09 4934 7081825 2876 109730785 16.40 16.40 15.05 15.05 1.65 -9.88% 15.05 645 15.10 5 0.00
2020-03-10 4934 6819064 2422 101258896 14.50 15.65 14.25 15.60 0.55 3.65% 15.60 140 15.65 50 0.00
2020-03-11 4934 4795007 2001 74248634 15.50 16.05 15.00 15.05 0.55 -3.53% 15.05 52 15.15 23 0.00
2020-03-12 4934 7192511 2489 100332485 14.50 15.00 13.55 13.75 1.30 -8.64% 13.75 15 13.80 72 0.00
2020-03-13 4934 6473000 1852 80899100 12.50 12.90 12.40 12.75 1.00 -7.27% 12.70 10 12.75 13 0.00
2020-03-16 4934 3732172 1440 46525610 12.80 13.05 11.70 11.70 1.05 -8.24% 11.70 21 12.10 4 0.00
2020-03-17 4934 3400757 1133 39003312 10.70 12.10 10.70 11.45 0.25 -2.14% 11.45 8 11.50 7 0.00
2020-03-18 4934 2867061 1174 32202099 11.60 11.90 10.45 10.45 1.00 -8.73% 10.45 14 10.55 1 0.00
2020-03-19 4934 3198411 1093 30455062 10.05 10.05 9.41 9.41 1.04 -9.95% 0.00 0 9.41 475 0.00
2020-03-20 4934 3036702 952 30892568 9.80 10.35 9.70 10.35 0.94 9.99% 10.35 325 0.00 0 0.00
2020-03-23 4934 1926832 874 18955536 9.70 10.15 9.50 9.73 0.62 -5.99% 9.73 45 9.74 2 0.00
2020-03-24 4934 2417625 1212 25451862 10.50 10.70 10.20 10.70 0.97 9.97% 10.65 53 10.70 111 0.00
2020-03-25 4934 2096538 650 24459809 11.30 11.75 11.30 11.75 1.05 9.81% 11.75 732 0.00 0 0.00
2020-03-26 4934 4459949 1772 53337552 11.90 12.30 11.45 12.10 0.35 2.98% 12.00 26 12.10 54 0.00
2020-03-27 4934 4442277 1697 52948024 12.10 12.45 11.60 11.65 0.45 -3.72% 11.65 69 11.70 41 0.00
2020-03-30 4934 2219948 1215 24413704 10.95 11.35 10.60 11.30 0.35 -3% 11.30 15 11.35 25 0.00
2020-03-31 4934 1904622 932 21264377 11.45 11.60 10.90 10.90 0.40 -3.54% 10.90 41 10.95 14 0.00
2020-04-01 4934 1144639 641 12534679 10.70 11.15 10.65 10.95 0.05 0.46% 10.95 33 11.05 12 0.00
2020-04-06 4934 1544433 787 17209378 10.95 11.35 10.95 11.35 0.40 3.65% 11.35 21 11.40 22 0.00
2020-04-07 4934 2992583 807 36540796 11.60 12.45 11.60 12.45 1.10 9.69% 12.45 1376 0.00 0 0.00
2020-04-08 4934 5014566 1333 66079312 12.60 13.65 12.60 13.65 1.20 9.64% 13.65 521 0.00 0 0.00
2020-04-09 4934 7651983 3052 109124862 14.00 15.00 13.80 14.00 0.35 2.56% 14.00 1 14.05 47 0.00
2020-04-10 4934 4088235 1673 58094123 14.35 14.70 13.55 14.40 0.40 2.86% 14.40 24 14.45 30 0.00
2020-04-13 4934 2841703 1303 40294842 14.20 14.65 13.80 14.05 0.35 -2.43% 14.05 12 14.10 9 0.00
2020-04-14 4934 3028192 1298 44191172 14.30 14.90 14.25 14.60 0.55 3.91% 14.55 85 14.60 5 0.00
2020-04-15 4934 2968627 1263 43667018 14.85 15.20 14.30 14.40 0.20 -1.37% 14.40 66 14.45 2 0.00
2020-04-16 4934 1737021 822 24896106 14.35 14.55 14.00 14.40 0.00 0% 14.40 17 14.50 48 0.00
2020-04-17 4934 3010631 1170 43745357 15.00 15.10 14.00 14.05 0.35 -2.43% 14.05 88 14.10 3 0.00
2020-04-20 4934 2198551 1083 31512520 14.05 14.60 14.00 14.50 0.45 3.2% 14.40 30 14.50 44 0.00
2020-04-21 4934 3026970 1307 42572441 14.50 14.60 13.70 13.70 0.80 -5.52% 13.70 16 13.80 2 0.00
2020-04-22 4934 1942144 977 26941884 13.60 14.40 13.20 14.05 0.35 2.55% 14.05 29 14.10 25 0.00
2020-04-23 4934 2585324 960 35844131 14.30 14.40 13.10 13.70 0.35 -2.49% 13.70 35 13.75 12 0.00
2020-04-24 4934 1069606 486 14729205 13.65 13.95 13.65 13.80 0.10 0.73% 13.75 7 13.80 38 0.00
2020-04-27 4934 1770301 751 25039138 14.00 14.30 13.90 14.15 0.35 2.54% 14.15 6 14.20 21 0.00
2020-04-28 4934 6935884 2370 104582900 14.25 15.55 14.10 15.55 1.40 9.89% 15.55 721 0.00 0 0.00
2020-04-29 4934 7997379 3073 123050515 15.80 15.90 14.80 15.15 0.40 -2.57% 15.15 50 15.20 1 0.00
2020-04-30 4934 2861092 1202 43261380 15.25 15.35 15.00 15.05 0.10 -0.66% 15.05 226 15.10 2 0.00
2020-05-04 4934 1624100 696 23774860 14.40 14.85 14.40 14.70 0.35 -2.33% 14.65 31 14.70 15 0.00
2020-05-05 4934 2496271 1084 37643720 15.10 15.40 14.80 14.90 0.20 1.36% 14.90 69 14.95 1 0.00
2020-05-06 4934 2073000 749 31163900 15.00 15.35 14.85 15.00 0.10 0.67% 14.95 117 15.00 57 0.00
2020-05-08 4934 11168686 3740 198587079 18.15 18.15 17.05 17.30 0.80 15.33% 17.30 186 17.35 31 0.00
2020-05-11 4934 7496079 2756 124038259 17.00 17.20 15.95 16.80 0.50 -2.89% 16.80 13 16.85 2 0.00
2020-05-12 4934 3305000 1321 54399000 16.60 16.80 16.10 16.50 0.30 -1.79% 16.45 1 16.50 1 0.00
2020-05-13 4934 5625000 2229 97122550 16.30 17.80 16.25 17.35 0.85 5.15% 17.35 72 17.40 100 0.00
2020-05-14 4934 3598000 1510 60554750 17.00 17.35 16.50 16.55 0.80 -4.61% 16.55 54 16.60 2 0.00
2020-05-15 4934 2312000 968 38340550 17.20 17.20 16.10 16.45 0.10 -0.6% 16.40 76 16.45 5 0.00
2020-05-18 4934 2731548 1223 45984441 16.45 17.20 16.40 16.60 0.15 0.91% 16.60 47 16.65 15 0.00
2020-05-19 4934 2783000 1013 47096500 16.90 17.20 16.70 16.85 0.25 1.51% 16.80 45 16.85 10 0.00
2020-05-20 4934 1728000 744 29079000 16.85 17.15 16.65 16.75 0.10 -0.59% 16.75 31 16.80 16 0.00
2020-05-21 4934 5423000 2133 94614700 16.85 18.05 16.85 17.30 0.55 3.28% 17.30 27 17.35 19 0.00
2020-05-22 4934 3951000 1500 66578750 17.10 17.25 16.60 16.70 0.60 -3.47% 16.70 57 16.75 7 0.00
2020-05-25 4934 4199000 1759 72248450 16.65 17.70 16.55 17.60 0.90 5.39% 17.55 94 17.60 189 0.00
2020-05-26 4934 3818972 1642 66923413 18.00 18.00 17.10 17.15 0.45 -2.56% 17.15 11 17.20 8 0.00
2020-05-27 4934 8614000 3222 154451200 17.30 18.80 16.90 18.30 1.15 6.71% 18.25 14 18.30 5 0.00
2020-05-28 4934 6325000 2448 111707100 17.70 18.00 17.30 17.40 0.90 -4.92% 17.40 13 17.45 44 0.00
2020-05-29 4934 2028000 826 35503950 17.50 17.80 17.20 17.50 0.10 0.57% 17.45 16 17.50 2 0.00
2020-06-01 4934 1944000 800 34000100 17.90 17.90 17.30 17.35 0.15 -0.86% 17.35 16 17.40 15 0.00
2020-06-02 4934 1489136 715 26023644 17.55 17.75 17.25 17.40 0.05 0.29% 17.35 40 17.40 3 0.00
2020-06-03 4934 1283000 549 22471800 17.70 17.70 17.40 17.50 0.10 0.57% 17.45 18 17.50 45 0.00
2020-06-04 4934 2121000 825 37464200 17.85 17.85 17.45 17.65 0.15 0.86% 17.60 32 17.65 85 0.00
2020-06-05 4934 2364000 1039 42344950 17.80 18.35 17.65 17.80 0.15 0.85% 17.80 15 17.85 14 0.00
2020-06-08 4934 3015000 1224 53632350 17.95 18.20 17.50 17.55 0.25 -1.4% 17.55 64 17.60 10 0.00
2020-06-09 4934 3469000 1398 59735850 17.55 17.75 16.90 17.05 0.50 -2.85% 17.05 16 17.10 13 0.00
2020-06-10 4934 4764000 2022 78597700 17.05 17.05 15.80 16.50 0.55 -3.23% 16.45 48 16.50 113 0.00
2020-06-11 4934 2532000 1066 42037600 16.45 17.00 16.35 16.40 0.10 -0.61% 16.35 18 16.40 27 0.00
2020-06-12 4934 2408000 938 38077200 15.30 16.15 15.30 16.10 0.30 -1.83% 16.05 3 16.10 55 0.00
2020-06-15 4934 1630000 621 26569250 16.20 16.60 16.10 16.20 0.10 0.62% 16.15 69 16.20 23 0.00
2020-06-16 4934 1596000 507 26280400 16.65 16.70 16.30 16.60 0.40 2.47% 16.55 24 16.60 2 0.00
2020-06-17 4934 1283632 514 21297781 16.85 16.85 16.50 16.50 0.10 -0.6% 16.50 8 16.55 7 0.00
2020-06-18 4934 1658638 634 27562468 16.50 16.95 16.35 16.60 0.10 0.61% 16.60 67 16.65 3 0.00
2020-06-19 4934 3695459 1383 63456568 16.80 17.50 16.70 17.05 0.45 2.71% 17.05 69 17.10 35 0.00
2020-06-22 4934 1746971 844 29394513 16.90 17.10 16.65 16.65 0.40 -2.35% 16.65 43 16.70 2 0.00
2020-06-23 4934 1348024 561 22419792 16.70 17.00 16.50 16.65 0.00 0% 16.65 15 16.70 15 0.00
2020-06-24 4934 1859651 779 31385416 16.80 17.20 16.60 16.65 0.00 0% 16.65 3 16.75 1 0.00
2020-06-29 4934 1473069 624 23941216 16.30 16.50 16.10 16.20 0.45 -2.7% 16.15 60 16.20 25 0.00
2020-06-30 4934 2235248 796 36016036 16.35 16.40 15.95 16.15 0.05 -0.31% 16.10 61 16.15 2 0.00
2020-07-01 4934 1599339 661 26180253 16.35 16.70 16.05 16.20 0.05 0.31% 16.20 13 16.25 6 0.00
2020-07-02 4934 3637897 1334 61064849 16.25 17.20 16.25 17.10 0.90 5.56% 17.05 39 17.10 55 0.00
2020-07-03 4934 13992987 4050 262069121 18.75 18.80 18.10 18.80 1.70 9.94% 18.80 4062 0.00 0 0.00
2020-07-06 4934 16702021 6752 327125866 19.10 20.60 18.45 20.10 1.30 6.91% 20.05 32 20.10 31 0.00
2020-07-07 4934 9017052 4096 172167609 19.50 20.00 18.60 18.80 1.30 -6.47% 18.80 13 18.85 85 0.00
2020-07-08 4934 7205669 2877 138793293 18.65 19.95 18.65 19.45 0.65 3.46% 19.40 2 19.45 26 0.00
2020-07-09 4934 4834720 2059 92146095 19.55 19.60 18.75 19.00 0.45 -2.31% 18.95 14 19.00 63 0.00
2020-07-13 4934 3169852 1251 56901219 18.15 18.40 17.70 17.85 0.25 -6.05% 17.85 21 17.95 17 0.00
2020-07-14 4934 10567541 3778 202069772 17.85 19.60 17.85 19.60 1.75 9.8% 19.60 68 0.00 0 0.00
2020-07-15 4934 10542522 4138 207254468 19.45 20.45 19.00 19.15 0.45 -2.3% 19.15 5 19.20 48 0.00
2020-07-16 4934 3660571 1539 69011118 19.15 19.30 18.55 18.80 0.35 -1.83% 18.75 36 18.80 54 0.00
2020-07-17 4934 3770750 1669 68617200 18.65 18.90 17.90 18.05 0.75 -3.99% 18.05 10 18.10 12 0.00
2020-07-20 4934 1889112 837 34289470 18.20 18.55 17.65 18.25 0.20 1.11% 18.25 13 18.30 5 0.00
2020-07-21 4934 1844938 847 33958166 18.40 18.65 18.25 18.30 0.05 0.27% 18.30 22 18.35 2 0.00
2020-07-22 4934 2873542 1104 53560070 18.40 19.05 18.15 18.70 0.40 2.19% 18.70 27 18.75 42 0.00
2020-07-23 4934 2186938 885 40799101 18.80 18.95 18.45 18.55 0.15 -0.8% 18.55 38 18.60 2 0.00
2020-07-27 4934 2273416 931 40773019 18.30 18.60 17.75 17.75 0.50 -4.31% 17.75 42 17.85 11 0.00
2020-07-28 4934 2308092 969 40304464 17.65 18.00 17.20 17.20 0.55 -3.1% 17.20 75 17.25 8 0.00
2020-07-29 4934 1975694 1007 35691550 17.20 18.55 17.20 18.05 0.85 4.94% 18.00 47 18.05 13 0.00
2020-07-30 4934 1378584 662 24922212 18.10 18.35 17.85 18.15 0.10 0.55% 18.10 17 18.15 10 0.00
2020-07-31 4934 1324453 632 23982804 18.20 18.45 17.90 18.00 0.15 -0.83% 18.00 2 18.10 4 0.00
2020-08-03 4934 1686487 762 30655007 18.05 18.45 17.95 18.15 0.15 0.83% 18.10 51 18.15 11 0.00
2020-08-04 4934 2270841 955 42005542 18.30 18.70 18.30 18.40 0.25 1.38% 18.40 94 18.45 2 0.00
2020-08-05 4934 2043076 835 37940431 18.50 18.90 18.40 18.40 0.00 0% 18.40 84 18.50 23 0.00
2020-08-06 4934 1769406 723 32328258 18.45 18.60 18.15 18.15 0.25 -1.36% 18.15 42 18.20 16 0.00
2020-08-07 4934 1686892 685 30671044 18.20 18.50 17.90 18.15 0.00 0% 18.10 107 18.15 36 0.00
2020-08-11 4934 11500006 4169 222320148 20.00 20.05 18.40 18.85 1.10 3.86% 18.85 102 18.90 18 0.00
2020-08-12 4934 5606788 2048 105324217 18.50 19.25 18.20 18.85 0.00 0% 18.80 45 18.85 1 0.00
2020-08-13 4934 2875031 1141 53435713 19.05 19.10 18.35 18.35 0.50 -2.65% 18.35 129 18.40 1 0.00
2020-08-14 4934 13442821 4795 266160999 19.10 20.15 19.10 19.80 1.45 7.9% 19.75 58 19.80 7 0.00
2020-08-17 4934 11662644 3628 231415648 19.75 20.50 19.05 19.90 0.10 0.51% 19.90 37 19.95 93 0.00
2020-08-18 4934 6082400 2219 119430031 20.40 20.40 19.15 19.45 0.45 -2.26% 19.45 87 19.50 26 0.00
2020-08-19 4934 6402380 2348 120986278 19.45 19.45 18.20 18.65 0.80 -4.11% 18.65 21 18.75 15 0.00
2020-08-20 4934 5935242 2275 106259245 18.30 18.85 16.80 18.40 0.25 -1.34% 18.35 4 18.40 58 0.00
2020-08-21 4934 2113756 937 38626927 18.40 18.50 17.90 18.30 0.10 -0.54% 18.25 53 18.30 1 0.00
2020-08-24 4934 1414629 583 25997704 18.25 18.55 18.25 18.35 0.05 0.27% 18.30 83 18.40 16 0.00
2020-08-25 4934 2981605 1222 56389446 18.50 19.35 18.45 18.75 0.40 2.18% 18.70 34 18.80 25 0.00
2020-08-26 4934 1462185 697 27253717 18.60 18.90 18.45 18.60 0.15 -0.8% 18.55 89 18.60 5 0.00
2020-08-27 4934 1387250 629 25865476 19.00 19.00 18.45 18.55 0.05 -0.27% 18.55 29 18.60 15 0.00
2020-08-28 4934 15649259 4085 314788879 18.90 20.40 18.90 20.40 1.85 9.97% 20.40 23890 0.00 0 0.00
2020-08-31 4934 5184375 1094 116129931 22.40 22.40 22.40 22.40 2.00 9.8% 22.40 21903 0.00 0 0.00
2020-08-31 4934 5184375 1094 116129931 22.40 22.40 22.40 22.40 2.00 0% 22.40 21903 0.00 0 0.00
2020-09-01 4934 26504551 10079 626684723 24.60 24.60 22.30 23.60 1.20 5.36% 23.55 35 23.60 12 0.00
2020-09-02 4934 18002277 6751 449475327 22.90 25.95 22.80 25.95 2.35 9.96% 25.95 10075 0.00 0 0.00
2020-09-03 4934 20436822 8948 564667194 25.80 28.50 25.75 28.00 2.05 7.9% 27.95 17 28.00 148 0.00
2020-09-04 4934 21736585 9588 608608945 26.25 29.80 25.90 29.40 1.40 5% 29.35 6 29.40 10 0.00
2020-09-07 4934 10548381 5040 299695664 29.80 29.80 27.50 27.50 1.90 -6.46% 27.50 47 27.55 77 0.00
2020-09-10 4934 5610677 2828 160268706 28.45 29.05 28.00 28.40 0.15 3.27% 28.35 32 28.40 13 0.00
2020-09-11 4934 5674057 2639 162448160 28.60 29.40 28.00 28.30 0.10 -0.35% 28.30 31 28.35 22 0.00
2020-09-14 4934 3855236 1785 107196521 28.45 28.45 27.30 27.90 0.40 -1.41% 27.90 15 27.95 1 0.00
2020-09-16 4934 6338386 3011 183170821 28.50 29.45 28.00 29.10 0.80 4.3% 29.10 23 29.15 9 0.00
2020-09-17 4934 11929873 5299 370104642 29.10 32.00 29.10 32.00 2.90 9.97% 32.00 117 0.00 0 0.00
2020-09-18 4934 10504877 5123 354169729 32.10 34.80 32.10 34.80 2.80 8.75% 34.75 41 34.80 52 0.00
2020-09-22 4934 10930240 5648 363989791 34.10 34.50 32.50 33.90 1.15 -2.59% 33.85 2 33.90 60 0.00
2020-09-24 4934 11938006 5872 390639575 32.95 33.85 31.45 32.25 2.40 -4.87% 32.20 79 32.25 9 0.00
2020-09-25 4934 13428237 6612 416770126 32.75 33.70 29.05 30.80 1.45 -4.5% 30.80 50 30.85 45 0.00
2020-09-29 4934 4904781 2489 145114549 30.75 30.80 29.00 29.00 1.25 -5.84% 29.00 228 29.05 8 0.00
2020-09-30 4934 10037023 4766 309865057 29.00 31.90 28.45 31.85 2.85 9.83% 31.80 32 31.85 66 0.00
2020-10-06 4934 8145403 4106 262900050 31.65 33.50 31.25 31.90 0.70 0.16% 31.85 53 31.90 3 0.00
2020-10-08 4934 7486810 3986 240656881 31.95 33.00 31.50 32.20 0.50 0.94% 32.20 46 32.25 16 0.00
2020-10-12 4934 16566000 8319 556671950 32.70 34.95 32.50 34.80 2.60 8.07% 34.75 43 34.80 168 0.00
2020-10-13 4934 12917844 7638 428500096 33.90 34.45 32.55 33.20 1.60 -4.6% 33.20 67 33.25 2 0.00
2020-10-14 4934 12128631 6559 409732573 33.20 34.70 33.05 33.20 0.00 0% 33.20 167 33.25 7 0.00
2020-10-15 4934 9985251 5545 323627069 33.35 34.10 31.00 32.40 0.80 -2.41% 32.40 28 32.45 5 0.00
2020-10-16 4934 8098272 4775 252599089 32.30 32.35 30.20 30.90 1.50 -4.63% 30.65 3 30.90 13 0.00
2020-10-20 4934 2597777 1486 80536060 30.55 31.50 30.45 30.90 0.10 0% 30.90 96 30.95 10 0.00
2020-10-21 4934 2520893 1477 78047657 31.40 31.50 30.60 30.65 0.25 -0.81% 30.65 19 30.70 8 0.00
2020-10-22 4934 2695627 1577 81918195 30.65 31.10 30.05 30.15 0.50 -1.63% 30.15 54 30.20 26 0.00
2020-10-23 4934 2652202 1594 80042593 30.15 30.50 29.85 30.35 0.20 0.66% 30.35 27 30.40 6 0.00
2020-10-26 4934 3118933 1694 94545084 30.50 30.85 29.85 30.25 0.10 -0.33% 30.25 7 30.35 2 0.00
2020-10-27 4934 4167198 2468 128809154 30.00 31.50 29.90 31.05 0.80 2.64% 31.05 6 31.10 18 0.00
2020-10-28 4934 5971023 3343 189435895 31.35 32.50 31.00 31.20 0.15 0.48% 31.20 71 31.25 11 0.00
2020-10-29 4934 3526475 1928 107772640 31.00 31.20 29.50 30.60 0.60 -1.92% 30.55 99 30.60 12 0.00
2020-10-30 4934 3686329 2217 111170324 31.00 31.20 29.65 29.65 0.95 -3.1% 29.65 31 29.70 4 0.00
2020-11-02 4934 4491488 2569 129376566 29.65 30.00 28.10 28.40 1.25 -4.22% 28.40 19 28.45 3 0.00
2020-11-03 4934 2294746 1365 66191677 28.70 29.35 28.40 28.65 0.25 0.88% 28.65 3 28.70 4 0.00
2020-11-04 4934 4692610 2687 131422759 28.80 28.90 27.50 27.55 1.10 -3.84% 27.55 52 27.60 5 0.00
2020-11-05 4934 6069321 3335 176420030 28.20 30.00 28.05 29.30 1.75 6.35% 29.30 18 29.35 46 0.00
2020-11-06 4934 3665115 2233 105346122 29.30 29.50 28.25 28.50 0.80 -2.73% 28.50 8 28.55 9 0.00
2020-11-09 4934 3638533 1902 106759070 30.15 30.20 28.80 29.00 0.50 1.75% 29.00 9 29.05 3 0.00
2020-11-10 4934 2222671 1281 64527077 29.25 29.60 28.65 28.70 0.30 -1.03% 28.70 48 28.75 1 0.00
2020-11-11 4934 2170872 1047 62541151 28.60 29.25 28.50 28.95 0.25 0.87% 28.95 2 29.00 85 0.00
2020-11-12 4934 4608351 2523 129196542 29.00 29.10 27.40 28.05 0.90 -3.11% 28.05 26 28.20 5 0.00
2020-11-13 4934 1525505 884 42661445 27.60 28.45 27.55 27.95 0.10 -0.36% 27.90 12 27.95 28 0.00
2020-11-16 4934 3013427 1799 82797373 28.00 28.35 27.05 27.05 0.90 -3.22% 27.05 50 27.10 14 0.00
2020-11-18 4934 4333188 2376 117125168 27.75 27.95 26.60 26.95 0.80 -0.37% 26.95 5 27.00 30 0.00
2020-11-19 4934 3115057 1672 85324768 26.90 27.90 26.80 27.25 0.30 1.11% 27.25 31 27.30 3 0.00
2020-11-23 4934 2054993 1039 56505771 27.75 27.95 27.25 27.50 0.00 0.92% 27.50 5 27.55 1 0.00
2020-11-24 4934 4128161 2170 116024645 27.70 28.70 27.40 28.45 0.95 3.45% 28.45 23 28.50 51 0.00
2020-11-25 4934 4821989 2691 138992226 28.80 29.25 28.35 28.95 0.50 1.76% 28.95 29 29.00 57 0.00
2020-11-26 4934 2696550 1537 77515998 29.00 29.20 28.45 28.50 0.45 -1.55% 28.45 88 28.50 2 0.00
2020-11-27 4934 1543705 867 44043669 28.95 28.95 28.30 28.40 0.10 -0.35% 28.40 16 28.45 1 0.00
2020-11-30 4934 2506429 1412 72283578 28.80 29.15 28.50 28.75 0.35 1.23% 28.70 9 28.75 63 0.00
2020-12-01 4934 1998499 1126 56758071 28.75 29.10 28.00 28.30 0.45 -1.57% 28.30 65 28.35 3 0.00
2020-12-02 4934 2404595 1403 67117473 28.50 28.50 27.65 27.80 0.50 -1.77% 27.80 90 27.85 3 0.00
2020-12-04 4934 8472559 4315 255288014 30.00 30.85 29.35 30.00 0.55 7.91% 30.00 115 30.05 15 0.00
2020-12-07 4934 5418801 2933 158818491 30.00 30.00 28.65 29.00 1.00 -3.33% 29.00 137 29.05 2 0.00
2020-12-11 4934 2826919 1634 79654868 28.70 29.10 27.80 27.90 0.80 -3.79% 27.85 24 27.90 24 0.00
2020-12-16 4934 1244924 734 35596092 28.35 28.85 28.20 28.30 0.20 1.43% 28.30 16 28.35 2 0.00
2020-12-18 4934 1385578 826 38646040 27.95 28.15 27.80 27.80 0.20 -1.77% 27.80 68 27.90 1 0.00
2020-12-21 4934 1079098 586 30068945 28.50 28.50 27.55 27.80 0.00 0% 27.80 9 27.85 5 0.00
2020-12-22 4934 1639029 829 45638033 27.80 28.20 27.35 27.40 0.40 -1.44% 27.40 86 27.50 4 0.00
2020-12-25 4934 1466831 812 41283616 28.50 28.65 27.90 27.90 0.30 1.82% 27.90 135 27.95 1 0.00
2020-12-28 4934 4456593 2396 128536695 28.05 29.20 28.00 29.10 1.20 4.3% 29.10 40 29.15 153 0.00
2020-12-29 4934 5788034 3100 172847183 29.70 30.50 29.40 29.75 0.65 2.23% 29.70 37 29.75 11 0.00
2020-12-30 4934 3251199 1774 97293687 30.20 30.25 29.60 29.75 0.00 0% 29.70 23 29.75 34 0.00