資通(2471)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　18.75
0
0%		19.10
0.35
1.87%		 　18.90
-0.2
-1.05%		18.85
-0.05
-0.26%		18.85
0
0%		18.85
0
0%		18.95
0.1
0.53%		 　19.15
0.2
1.06%		19.30
0.15
0.78%		19.25
-0.05
-0.26%		19.30
0.05
0.26%		19.10
-0.2
-1.04%		 　19.25
0.15
0.79%		 　　　　　　　　18.40
-0.85
-4.42%		18.20
-0.2
-1.09%		18.94
2 月 　18.10
-0.1
-0.55%		18.50
0.4
2.21%		18.60
0.1
0.54%		18.80
0.2
1.08%		18.40
-0.4
-2.13%		 　18.40
0
0%		18.70
0.3
1.63%		18.75
0.05
0.27%		18.70
-0.05
-0.27%		18.90
0.2
1.07%		 　18.85
-0.05
-0.26%		18.80
-0.05
-0.27%		18.95
0.15
0.8%		19.10
0.15
0.79%		19.30
0.2
1.05%		 　19.25
-0.05
-0.26%		19.10
-0.15
-0.78%		19.05
-0.05
-0.26%		18.95
-0.1
-0.52%		 18.78
3 月　18.80
-0.15
-0.79%		18.95
0.15
0.8%		18.95
0
0%		19.10
0.15
0.79%		19.05
-0.05
-0.26%		 　18.80
-0.25
-1.31%		18.85
0.05
0.27%		18.85
0
0%		18.10
-0.75
-3.98%		17.25
-0.85
-4.7%		 　17.25
0
0%		16.90
-0.35
-2.03%		16.60
-0.3
-1.78%		15.05
-1.55
-9.34%		15.90
0.85
5.65%		 　16.80
0.9
5.66%		17.40
0.6
3.57%		17.60
0.2
1.15%		17.60
0
0%		17.80
0.2
1.14%		 　18.25
0.45
2.53%		18.50
0.25
1.37%		17.83
4 月18.60
0.1
0.54%		 　　　18.95
0.35
1.88%		19.00
0.05
0.26%		19.15
0.15
0.79%		19.10
-0.05
-0.26%		19.15
0.05
0.26%		 　20.75
1.6
8.36%		20.70
-0.05
-0.24%		20.70
0
0%		21.95
1.25
6.04%		21.65
-0.3
-1.37%		 　22.05
0.4
1.85%		20.85
-1.2
-5.44%		21.30
0.45
2.16%		21.45
0.15
0.7%		22.90
1.45
6.76%		 　25.15
2.25
9.83%		25.00
-0.15
-0.6%		24.50
-0.5
-2%		25.05
0.55
2.24%		 21.58
5 月　　　24.70
-0.35
-1.4%		24.70
0
0%		25.15
0.45
1.82%		 24.80
-0.35
-1.39%		 　22.35
-2.45
-9.88%		21.80
-0.55
-2.46%		21.90
0.1
0.46%		21.20
-0.7
-3.2%		21.05
-0.15
-0.71%		 　21.40
0.35
1.66%		21.25
-0.15
-0.7%		21.60
0.35
1.65%		21.45
-0.15
-0.69%		21.30
-0.15
-0.7%		 　21.10
-0.2
-0.94%		21.40
0.3
1.42%		21.40
0
0%		21.10
-0.3
-1.4%		21.85
0.75
3.55%		 22.19
6 月21.80
-0.05
-0.23%		21.85
0.05
0.23%		22.20
0.35
1.6%		22.15
-0.05
-0.23%		22.30
0.15
0.68%		 　22.65
0.35
1.57%		22.35
-0.3
-1.32%		22.25
-0.1
-0.45%		21.95
-0.3
-1.35%		21.70
-0.25
-1.14%		 　22.50
0.8
3.69%		22.75
0.25
1.11%		22.50
-0.25
-1.1%		22.70
0.2
0.89%		23.35
0.65
2.86%		 　22.95
-0.4
-1.71%		22.90
-0.05
-0.22%		23.70
0.8
3.49%		 　　　23.30
-0.4
-1.69%		23.15
-0.15
-0.64%		 22.62
7 月23.15
0
0%		23.20
0.05
0.22%		23.20
0
0%		 　23.70
0.5
2.16%		23.45
-0.25
-1.05%		23.65
0.2
0.85%		23.80
0.15
0.63%		 　　22.50
-1.3
-5.46%		22.00
-0.5
-2.22%		22.10
0.1
0.45%		22.15
0.05
0.23%		21.75
-0.4
-1.81%		 　22.15
0.4
1.84%		22.45
0.3
1.35%		22.60
0.15
0.67%		22.65
0.05
0.22%		 　　22.00
-0.65
-2.87%		21.65
-0.35
-1.59%		22.20
0.55
2.54%		22.65
0.45
2.03%		22.75
0.1
0.44%		22.64
8 月 　22.85
0.1
0.44%		23.00
0.15
0.66%		21.50
-1.5
-6.52%		21.30
-0.2
-0.93%		21.20
-0.1
-0.47%		 　　20.95
-0.25
-1.18%		20.90
-0.05
-0.24%		21.00
0.1
0.48%		20.85
-0.15
-0.71%		 　20.95
0.1
0.48%		21.00
0.05
0.24%		20.70
-0.3
-1.43%		19.50
-1.2
-5.8%		19.85
0.35
1.79%		 　20.10
0.25
1.26%		20.30
0.2
1%		20.20
-0.1
-0.49%		20.25
0.05
0.25%		20.20
-0.05
-0.25%		 19.95
-0.25
-1.24%		20.82
9 月19.80
-0.15
-0.75%		19.65
-0.15
-0.76%		19.70
0.05
0.25%		20.05
0.35
1.78%		 　20.00
-0.05
-0.25%		 　20.00
0
0%		20.10
0.1
0.5%		 　20.05
-0.05
-0.25%		 20.05
0
0%		20.65
0.6
2.99%		20.90
0.25
1.21%		 　　20.20
-0.7
-3.35%		 19.80
-0.4
-1.98%		19.80
0
0%		 　　20.10
0.3
1.52%		20.20
0.1
0.5%		 20.07
10 月　　　　　20.40
0.2
0.99%		 20.65
0.25
1.23%		 　　20.65
0
0%		20.60
-0.05
-0.24%		20.70
0.1
0.49%		20.75
0.05
0.24%		20.90
0.15
0.72%		 　　20.90
0
0%		20.90
0
0%		20.80
-0.1
-0.48%		20.80
0
0%		 　20.60
-0.2
-0.96%		20.55
-0.05
-0.24%		20.45
-0.1
-0.49%		20.40
-0.05
-0.24%		20.30
-0.1
-0.49%		 20.63
11 月　20.15
-0.15
-0.74%		20.30
0.15
0.74%		20.45
0.15
0.74%		20.50
0.05
0.24%		20.50
0
0%		 　20.75
0.25
1.22%		20.70
-0.05
-0.24%		21.70
1
4.83%		22.00
0.3
1.38%		22.10
0.1
0.45%		 　22.35
0.25
1.13%		 22.10
-0.25
-1.12%		22.15
0.05
0.23%		 　　23.00
0.85
3.84%		22.85
-0.15
-0.65%		22.90
0.05
0.22%		23.10
0.2
0.87%		23.40
0.3
1.3%		 　23.60
0.2
0.85%		 22.01
12 月23.80
0.2
0.85%		23.50
-0.3
-1.26%		 23.45
-0.05
-0.21%		 　22.95
-0.5
-2.13%		 　　23.20
0.25
1.09%		 　　　23.20
0
0%		 24.70
1.5
6.47%		 　26.25
1.55
6.28%		24.95
-1.3
-4.95%		 　27.95
3
12.02%		 　27.55
-0.4
-1.43%		28.35
0.8
2.9%		27.75
-0.6
-2.12%		　25.09

說明:最高漲幅:12.02%最低跌幅:-9.88% 最高價:28.35最低價:15.05平均價:21.07,灰色底表示週末,漲135天(57.3)元,跌124天(-42.15)元,平盤30天
12%=2,10%=2,8%=2,7%=1,6%=8,5%=1,4%=6,3%=7,2%=25,1%=55,0%=56,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=5,-6%=5,-7%=17,-8%=35,-9%=54,

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 2471 56522 35 1059536 18.80 18.80 18.70 18.75 0.05 0% 18.75 16 18.80 5 12.76
2020-01-03 2471 329001 143 6229169 18.80 19.25 18.70 19.10 0.35 1.87% 19.10 1 19.15 12 12.99
2020-01-06 2471 132001 85 2504919 19.15 19.15 18.85 18.90 0.20 -1.05% 18.90 17 19.00 28 12.86
2020-01-07 2471 202046 80 3817770 19.05 19.05 18.75 18.85 0.05 -0.26% 18.85 4 18.90 5 12.82
2020-01-08 2471 146911 70 2766088 18.90 18.95 18.75 18.85 0.00 0% 18.80 5 18.85 3 12.82
2020-01-09 2471 54004 32 1020474 18.90 18.95 18.85 18.85 0.00 0% 18.85 4 18.90 30 12.82
2020-01-10 2471 89417 58 1688397 18.90 19.00 18.80 18.95 0.10 0.53% 18.80 7 18.95 9 12.89
2020-01-13 2471 370003 203 7107307 19.15 19.50 19.05 19.15 0.20 1.06% 19.15 12 19.20 2 13.03
2020-01-14 2471 162132 87 3127603 19.40 19.40 19.20 19.30 0.15 0.78% 19.25 8 19.30 18 13.13
2020-01-15 2471 1101551 311 21523629 19.30 19.70 19.25 19.25 0.05 -0.26% 19.25 21 19.35 1 13.10
2020-01-16 2471 191003 94 3665807 19.30 19.35 19.05 19.30 0.05 0.26% 19.25 1 19.30 28 13.13
2020-01-17 2471 260401 114 4984938 19.20 19.30 19.05 19.10 0.20 -1.04% 19.10 24 19.15 2 12.99
2020-01-20 2471 169703 113 3251225 19.05 19.30 19.05 19.25 0.15 0.79% 19.25 1 19.30 18 13.10
2020-01-30 2471 413052 236 7644758 18.60 18.80 18.30 18.40 0.85 -4.42% 18.40 3 18.45 7 12.52
2020-01-31 2471 299211 145 5481231 18.25 18.60 18.15 18.20 0.20 -1.09% 18.20 57 18.45 3 12.38
2020-02-03 2471 266390 159 4780276 18.20 18.20 17.70 18.10 0.10 -0.55% 18.10 3 18.15 17 12.31
2020-02-04 2471 98153 66 1808229 18.40 18.60 18.30 18.50 0.40 2.21% 18.45 1 18.50 3 12.58
2020-02-05 2471 92000 58 1707700 18.55 18.65 18.50 18.60 0.10 0.54% 18.55 14 18.65 25 12.65
2020-02-06 2471 121349 85 2274258 18.60 18.90 18.60 18.80 0.20 1.08% 18.75 2 18.80 8 12.79
2020-02-07 2471 297002 127 5492290 18.75 18.75 18.35 18.40 0.40 -2.13% 18.35 15 18.40 224 12.52
2020-02-10 2471 149013 89 2734010 18.30 18.50 18.20 18.40 0.00 0% 18.40 3 18.45 1 12.52
2020-02-11 2471 412000 110 7664350 18.40 18.80 18.40 18.70 0.30 1.63% 18.70 9 18.75 10 12.72
2020-02-12 2471 82045 67 1539213 18.70 18.85 18.70 18.75 0.05 0.27% 18.75 2 18.80 13 12.76
2020-02-13 2471 206000 85 3868600 18.80 18.90 18.65 18.70 0.05 -0.27% 18.70 3 18.75 10 12.72
2020-02-14 2471 137073 96 2582289 18.70 18.95 18.70 18.90 0.20 1.07% 18.85 1 18.90 30 12.86
2020-02-17 2471 121033 92 2283494 18.95 18.95 18.80 18.85 0.05 -0.26% 18.85 5 18.90 10 12.82
2020-02-18 2471 65456 55 1232447 18.80 18.90 18.80 18.80 0.05 -0.27% 18.80 1 18.90 17 12.79
2020-02-19 2471 299000 121 5670000 18.85 19.20 18.70 18.95 0.15 0.8% 18.90 6 18.95 2 12.89
2020-02-20 2471 313111 139 5963409 19.00 19.10 19.00 19.10 0.15 0.79% 19.05 6 19.10 19 12.99
2020-02-21 2471 344000 126 6607200 19.10 19.35 19.05 19.30 0.20 1.05% 19.25 3 19.30 48 13.13
2020-02-24 2471 260000 126 5006750 19.30 19.30 19.15 19.25 0.05 -0.26% 19.20 9 19.25 7 13.10
2020-02-25 2471 118100 75 2251122 19.10 19.10 19.00 19.10 0.15 -0.78% 19.05 27 19.10 15 12.99
2020-02-26 2471 165000 82 3142200 19.10 19.10 19.00 19.05 0.05 -0.26% 19.00 15 19.05 1 12.96
2020-02-27 2471 255200 137 4849500 19.30 19.30 18.85 18.95 0.10 -0.52% 18.90 2 18.95 7 12.89
2020-03-02 2471 289017 167 5402956 18.40 19.00 18.40 18.80 0.15 -0.79% 18.80 10 18.90 33 12.79
2020-03-03 2471 140000 74 2661050 19.00 19.10 18.95 18.95 0.15 0.8% 18.95 2 19.00 16 12.89
2020-03-04 2471 119001 71 2260070 19.00 19.10 18.90 18.95 0.00 0% 18.95 14 19.10 31 12.89
2020-03-05 2471 127017 76 2418640 19.20 19.20 18.95 19.10 0.15 0.79% 19.05 2 19.10 13 12.99
2020-03-06 2471 144000 63 2746300 19.10 19.20 19.00 19.05 0.05 -0.26% 19.00 34 19.05 2 12.96
2020-03-09 2471 197019 119 3718011 19.05 19.05 18.70 18.80 0.25 -1.31% 18.75 21 18.80 2 12.79
2020-03-10 2471 257017 125 4805273 18.75 18.90 18.55 18.85 0.05 0.27% 18.85 18 18.90 4 12.82
2020-03-11 2471 196000 81 3717200 19.10 19.15 18.85 18.85 0.00 0% 18.85 8 18.95 1 12.82
2020-03-12 2471 430013 250 7810010 18.85 18.85 17.90 18.10 0.75 -3.98% 18.05 4 18.10 1 12.31
2020-03-13 2471 427000 220 7190600 16.35 17.30 16.30 17.25 0.85 -4.7% 17.25 12 17.35 2 11.73
2020-03-16 2471 277535 149 4739223 17.25 17.45 16.95 17.25 0.00 0% 17.00 28 17.15 1 11.73
2020-03-17 2471 217104 108 3631362 16.25 17.10 16.20 16.90 0.35 -2.03% 16.90 3 16.95 2 11.50
2020-03-18 2471 262110 131 4428981 16.75 17.05 16.60 16.60 0.30 -1.78% 16.60 9 16.65 1 11.29
2020-03-19 2471 772005 345 11818040 15.95 16.00 14.95 15.05 1.55 -9.34% 15.00 43 15.05 1 10.24
2020-03-20 2471 404013 150 6402712 15.90 16.00 15.50 15.90 0.85 5.65% 15.90 5 16.00 3 10.82
2020-03-23 2471 624450 374 10369200 16.20 16.90 16.00 16.80 0.90 5.66% 16.75 14 16.80 4 9.94
2020-03-24 2471 281516 185 4881525 17.20 17.50 17.00 17.40 0.60 3.57% 17.40 5 17.45 4 10.30
2020-03-25 2471 521014 273 9279789 17.80 18.10 17.60 17.60 0.20 1.15% 17.60 10 17.65 3 10.41
2020-03-26 2471 218014 139 3817616 17.75 17.75 17.25 17.60 0.00 0% 17.55 8 17.60 1 10.41
2020-03-27 2471 386312 195 6862330 17.90 17.95 17.50 17.80 0.20 1.14% 17.80 10 17.85 8 10.53
2020-03-30 2471 371788 255 6683441 17.65 18.30 17.50 18.25 0.45 2.53% 18.20 3 18.25 8 10.80
2020-03-31 2471 405397 245 7514387 18.50 18.80 18.35 18.50 0.25 1.37% 18.50 2 18.60 6 10.95
2020-04-01 2471 307013 158 5665210 18.65 18.65 18.30 18.60 0.10 0.54% 18.50 2 18.60 1 11.01
2020-04-06 2471 289235 258 5442902 18.60 18.95 18.60 18.95 0.35 1.88% 18.90 2 18.95 47 11.21
2020-04-07 2471 342101 215 6516931 19.05 19.20 18.85 19.00 0.05 0.26% 18.95 28 19.00 55 11.24
2020-04-08 2471 342009 177 6511330 19.25 19.25 18.90 19.15 0.15 0.79% 19.10 4 19.15 11 11.33
2020-04-09 2471 300000 145 5729750 19.20 19.25 19.00 19.10 0.05 -0.26% 19.05 9 19.15 6 11.30
2020-04-10 2471 270014 146 5156284 19.00 19.15 19.00 19.15 0.05 0.26% 19.10 3 19.15 8 11.33
2020-04-13 2471 2197566 1284 44329316 19.35 20.80 19.35 20.75 1.60 8.36% 20.75 4 20.80 76 12.28
2020-04-14 2471 2063467 963 42930285 21.20 21.20 20.10 20.70 0.05 -0.24% 20.70 35 20.75 1 12.25
2020-04-15 2471 745502 393 15361833 20.90 20.90 20.45 20.70 0.00 0% 20.70 2 20.75 3 12.25
2020-04-16 2471 1747119 971 37710370 20.60 22.20 20.45 21.95 1.25 6.04% 21.90 12 21.95 5 12.99
2020-04-17 2471 1708297 945 37849538 22.35 22.85 21.60 21.65 0.30 -1.37% 21.65 24 21.70 4 12.81
2020-04-20 2471 815040 373 17750087 21.50 22.05 21.50 22.05 0.40 1.85% 22.00 1 22.05 8 13.05
2020-04-21 2471 1454550 749 31279050 21.80 22.45 20.80 20.85 1.20 -5.44% 20.85 12 20.90 1 12.34
2020-04-22 2471 747274 411 15827686 20.85 21.60 20.75 21.30 0.45 2.16% 21.30 1 21.35 1 12.60
2020-04-23 2471 482300 280 10437956 21.60 21.90 21.45 21.45 0.15 0.7% 21.45 2 21.50 4 12.69
2020-04-24 2471 2437115 1435 54998324 21.55 23.30 21.55 22.90 1.45 6.76% 22.85 15 22.90 24 13.55
2020-04-27 2471 2469224 833 61302731 23.65 25.15 23.65 25.15 2.25 9.83% 25.15 6440 0.00 0 14.88
2020-04-28 2471 5275633 2761 136742290 26.80 27.00 25.00 25.00 0.15 -0.6% 25.00 54 25.15 2 14.79
2020-04-29 2471 1960121 1077 48755818 25.40 25.40 24.45 24.50 0.50 -2% 24.50 52 24.55 6 14.50
2020-04-30 2471 1727488 1045 43120796 24.75 25.60 24.40 25.05 0.55 2.24% 25.05 5 25.10 1 14.82
2020-05-04 2471 1175100 616 28976622 24.50 25.10 24.10 24.70 0.35 -1.4% 24.70 6 24.75 25 14.62
2020-05-05 2471 1530250 691 38466212 25.20 25.90 24.65 24.70 0.00 0% 24.70 50 24.85 4 14.62
2020-05-06 2471 1941000 943 49043900 25.00 25.85 24.85 25.15 0.45 1.82% 25.05 5 25.15 6 14.88
2020-05-08 2471 1080101 534 27124064 25.50 25.75 24.70 24.80 0.50 -1.39% 24.80 4 24.85 1 14.67
2020-05-11 2471 2855288 1407 64149578 23.45 23.45 22.35 22.35 2.45 -9.88% 0.00 0 22.35 215 13.46
2020-05-12 2471 1473000 755 32198850 21.70 22.35 21.50 21.80 0.55 -2.46% 21.80 168 21.85 12 13.13
2020-05-13 2471 518000 314 11391250 21.80 22.15 21.70 21.90 0.10 0.46% 21.90 4 22.10 24 13.19
2020-05-14 2471 875000 485 18706200 21.75 21.90 21.05 21.20 0.70 -3.2% 21.15 5 21.20 3 12.77
2020-05-15 2471 410000 254 8669900 21.55 21.55 20.90 21.05 0.15 -0.71% 21.00 21 21.20 1 12.68
2020-05-18 2471 364244 219 7715384 20.75 21.50 20.75 21.40 0.35 1.66% 21.40 1 21.45 8 12.89
2020-05-19 2471 402000 248 8549900 21.55 21.65 21.05 21.25 0.15 -0.7% 21.20 24 21.30 7 12.80
2020-05-20 2471 1917000 525 41165450 21.30 21.80 21.05 21.60 0.35 1.65% 21.60 25 21.65 2 13.01
2020-05-21 2471 809000 438 17385150 21.70 21.75 21.30 21.45 0.15 -0.69% 21.40 4 21.45 55 12.92
2020-05-22 2471 378000 223 8066950 21.60 21.60 21.20 21.30 0.15 -0.7% 21.30 1 21.35 51 12.83
2020-05-25 2471 455000 231 9603650 21.30 21.35 20.95 21.10 0.20 -0.94% 21.05 8 21.15 2 12.71
2020-05-26 2471 467011 232 9998684 21.10 21.65 21.10 21.40 0.30 1.42% 21.35 15 21.40 129 12.89
2020-05-27 2471 1082000 342 23207400 21.40 21.65 21.20 21.40 0.00 0% 21.40 8 21.50 3 12.89
2020-05-28 2471 383000 220 8122150 21.50 21.50 21.05 21.10 0.30 -1.4% 21.10 7 21.15 12 12.71
2020-05-29 2471 981000 470 21310850 21.10 22.00 21.10 21.85 0.75 3.55% 21.80 10 21.85 28 13.16
2020-06-01 2471 625000 335 13635400 22.00 22.20 21.55 21.80 0.05 -0.23% 21.80 9 21.85 20 13.13
2020-06-02 2471 273368 172 5954775 21.80 21.95 21.70 21.85 0.05 0.23% 21.80 6 21.85 15 13.16
2020-06-03 2471 706000 390 15718800 22.00 22.40 22.00 22.20 0.35 1.6% 22.20 15 22.30 9 13.37
2020-06-04 2471 573000 293 12780750 22.40 22.65 22.10 22.15 0.05 -0.23% 22.10 54 22.15 33 13.34
2020-06-05 2471 464000 236 10286100 22.20 22.30 22.05 22.30 0.15 0.68% 22.25 8 22.30 4 13.43
2020-06-08 2471 1280000 633 29118100 22.50 23.10 22.50 22.65 0.35 1.57% 22.60 25 22.70 1 13.64
2020-06-09 2471 444000 224 9932400 22.50 22.70 22.15 22.35 0.30 -1.32% 22.30 28 22.35 1 13.46
2020-06-10 2471 711000 347 15819200 22.35 22.45 22.05 22.25 0.10 -0.45% 22.25 3 22.30 21 13.40
2020-06-11 2471 581000 295 12817200 22.15 22.30 21.85 21.95 0.30 -1.35% 21.90 11 21.95 31 13.22
2020-06-12 2471 481000 260 10289300 21.10 21.80 21.05 21.70 0.25 -1.14% 21.65 10 21.70 2 13.07
2020-06-15 2471 1638000 953 37260150 21.70 23.25 21.70 22.50 0.80 3.69% 22.50 11 22.55 12 13.55
2020-06-16 2471 540000 315 12326050 22.85 23.15 22.55 22.75 0.25 1.11% 22.70 6 22.75 2 13.70
2020-06-17 2471 269050 196 6062000 23.00 23.00 22.40 22.50 0.25 -1.1% 22.45 20 22.55 8 13.55
2020-06-18 2471 307359 207 6957719 22.55 22.75 22.50 22.70 0.20 0.89% 22.65 5 22.70 25 13.67
2020-06-19 2471 1458233 857 33993521 23.05 23.85 22.85 23.35 0.65 2.86% 23.20 3 23.35 3 14.07
2020-06-22 2471 607000 388 13974400 23.60 23.60 22.85 22.95 0.40 -1.71% 22.95 2 23.00 7 13.83
2020-06-23 2471 363002 202 8309246 23.15 23.15 22.75 22.90 0.05 -0.22% 22.90 2 22.95 14 13.80
2020-06-24 2471 1367500 704 31976074 23.10 23.70 22.80 23.70 0.80 3.49% 23.70 3 23.75 50 14.28
2020-06-29 2471 3733655 1903 89137507 23.85 24.40 23.25 23.30 0.40 -1.69% 23.30 17 23.40 3 14.04
2020-06-30 2471 696005 395 16097011 23.30 23.40 22.95 23.15 0.15 -0.64% 23.10 9 23.15 6 13.95
2020-07-01 2471 399001 259 9239723 23.10 23.35 23.05 23.15 0.00 0% 23.15 5 23.20 13 13.95
2020-07-02 2471 338872 212 7842649 23.30 23.30 23.05 23.20 0.05 0.22% 23.15 16 23.20 7 13.98
2020-07-03 2471 660101 361 15390848 23.35 23.55 23.20 23.20 0.00 0% 23.20 17 23.25 8 13.98
2020-07-06 2471 1004364 525 23790786 23.50 23.90 23.50 23.70 0.50 2.16% 23.70 10 23.75 3 14.28
2020-07-07 2471 821001 393 19366373 23.85 23.90 23.35 23.45 0.25 -1.05% 23.40 24 23.45 4 14.13
2020-07-08 2471 487000 263 11509449 23.25 23.90 23.25 23.65 0.20 0.85% 23.65 18 23.70 8 14.25
2020-07-09 2471 1045730 540 25021908 23.90 24.35 23.55 23.80 0.15 0.63% 23.70 1 23.85 21 14.34
2020-07-13 2471 5057559 1110 117755104 23.00 23.70 22.50 22.50 0.55 -5.46% 22.50 43 22.55 2 13.55
2020-07-14 2471 1024870 525 22610302 22.40 22.50 21.85 22.00 0.50 -2.22% 21.90 14 22.00 10 13.25
2020-07-15 2471 304078 195 6704019 22.00 22.25 21.95 22.10 0.10 0.45% 22.05 7 22.10 3 13.31
2020-07-16 2471 232604 136 5132688 22.15 22.15 22.00 22.15 0.05 0.23% 22.15 4 22.20 7 13.34
2020-07-17 2471 382100 209 8384240 22.10 22.20 21.75 21.75 0.40 -1.81% 21.75 2 21.90 5 13.10
2020-07-20 2471 227801 156 4966930 21.75 22.15 21.40 22.15 0.40 1.84% 22.05 7 22.15 3 13.34
2020-07-21 2471 320431 193 7197947 22.45 22.70 22.30 22.45 0.30 1.35% 22.45 8 22.50 8 13.52
2020-07-22 2471 227016 141 5133459 22.60 22.70 22.50 22.60 0.15 0.67% 22.55 7 22.60 15 13.61
2020-07-23 2471 175000 96 3947650 22.60 22.65 22.40 22.65 0.05 0.22% 22.65 8 22.70 51 13.64
2020-07-27 2471 453151 214 10063159 22.40 22.55 21.90 22.00 0.45 -2.87% 21.90 10 22.00 35 13.25
2020-07-28 2471 423001 210 9206421 21.85 22.15 21.55 21.65 0.35 -1.59% 21.60 6 21.65 26 13.04
2020-07-29 2471 150318 83 3312326 21.60 22.20 21.50 22.20 0.55 2.54% 22.15 8 22.20 6 13.37
2020-07-30 2471 458848 222 10369378 22.35 22.70 22.35 22.65 0.45 2.03% 22.65 9 22.70 8 13.64
2020-07-31 2471 359646 162 8163644 22.65 22.80 22.60 22.75 0.10 0.44% 22.70 12 22.75 11 13.70
2020-08-03 2471 612724 294 13982702 22.80 22.90 22.70 22.85 0.10 0.44% 22.80 12 22.85 11 13.77
2020-08-04 2471 802150 376 18377565 23.00 23.00 22.80 23.00 0.15 0.66% 22.95 59 23.00 84 13.86
2020-08-05 2471 454161 278 9769760 21.55 21.70 21.25 21.50 0.00 -6.52% 21.50 9 21.55 2 12.95
2020-08-06 2471 330008 178 7060720 21.50 21.60 21.25 21.30 0.20 -0.93% 21.30 8 21.35 6 12.83
2020-08-07 2471 395346 170 8395085 21.55 21.55 21.10 21.20 0.10 -0.47% 21.20 39 21.25 1 12.77
2020-08-11 2471 392001 193 8268071 21.10 21.65 20.85 20.95 0.20 -1.18% 20.90 20 20.95 4 19.05
2020-08-12 2471 186100 106 3894529 20.95 21.20 20.80 20.90 0.05 -0.24% 20.90 4 20.95 1 19.00
2020-08-13 2471 106322 77 2230694 21.00 21.20 20.90 21.00 0.10 0.48% 21.00 5 21.05 6 19.09
2020-08-14 2471 99041 74 2071511 21.30 21.30 20.85 20.85 0.15 -0.71% 20.85 9 20.90 2 18.95
2020-08-17 2471 178017 90 3724907 20.85 21.15 20.80 20.95 0.10 0.48% 20.90 9 20.95 1 19.05
2020-08-18 2471 120002 76 2517992 21.05 21.10 20.90 21.00 0.05 0.24% 20.95 3 21.00 4 19.09
2020-08-19 2471 206500 144 4295499 21.00 21.05 20.65 20.70 0.30 -1.43% 20.70 1 20.75 1 18.82
2020-08-20 2471 792101 376 15694792 20.70 20.80 19.30 19.50 1.20 -5.8% 19.50 27 19.60 4 17.73
2020-08-21 2471 159003 107 3150910 19.70 20.05 19.70 19.85 0.35 1.79% 19.85 13 19.95 1 18.05
2020-08-24 2471 156300 98 3134693 19.85 20.20 19.75 20.10 0.25 1.26% 20.05 2 20.10 2 18.27
2020-08-25 2471 89142 67 1809146 20.25 20.40 20.20 20.30 0.20 1% 20.30 9 20.35 14 18.45
2020-08-26 2471 82094 71 1659307 20.45 20.45 20.10 20.20 0.10 -0.49% 20.15 9 20.20 10 18.36
2020-08-27 2471 67258 56 1362574 20.20 20.35 20.20 20.25 0.05 0.25% 20.20 6 20.25 4 18.41
2020-08-28 2471 73136 57 1479489 20.25 20.35 20.15 20.20 0.05 -0.25% 20.15 14 20.20 8 18.36
2020-08-31 2471 241230 122 4853653 20.20 20.50 19.95 19.95 0.25 -1.24% 19.95 15 20.00 22 18.14
2020-09-01 2471 160300 95 3173933 19.95 19.95 19.70 19.80 0.15 -0.75% 19.80 2 19.85 2 18.00
2020-09-02 2471 228005 119 4476246 19.80 19.85 19.50 19.65 0.15 -0.76% 19.65 2 19.70 5 17.86
2020-09-03 2471 221101 126 4368443 19.70 19.95 19.70 19.70 0.05 0.25% 19.65 19 19.70 12 17.91
2020-09-04 2471 201101 108 3998859 19.80 20.05 19.70 20.05 0.35 1.78% 20.00 4 20.05 6 18.23
2020-09-07 2471 785001 187 15921720 20.05 20.50 19.90 20.00 0.05 -0.25% 20.00 9 20.10 7 18.18
2020-09-10 2471 115002 65 2303190 20.15 20.15 20.00 20.00 0.05 0% 20.00 1 20.05 7 18.18
2020-09-11 2471 171002 59 3411390 20.00 20.15 19.85 20.10 0.10 0.5% 20.05 1 20.10 11 18.27
2020-09-14 2471 83051 55 1667384 20.20 20.20 19.95 20.05 0.05 -0.25% 20.00 6 20.05 4 18.23
2020-09-16 2471 60100 41 1206179 20.00 20.10 20.00 20.05 0.05 0% 20.00 23 20.05 5 18.23
2020-09-17 2471 360251 243 7395320 20.15 21.20 20.05 20.65 0.60 2.99% 20.60 9 20.65 3 18.77
2020-09-18 2471 270001 147 5581770 21.10 21.10 20.45 20.90 0.25 1.21% 20.50 11 20.90 3 19.00
2020-09-22 2471 112100 69 2277330 20.45 20.45 20.20 20.20 0.25 -3.35% 20.20 15 20.25 12 18.36
2020-09-24 2471 128598 92 2555435 20.20 20.20 19.70 19.80 0.45 -1.98% 19.80 17 19.85 5 18.00
2020-09-25 2471 79166 49 1563961 19.75 19.85 19.65 19.80 0.00 0% 19.80 2 19.85 1 18.00
2020-09-29 2471 58091 37 1163245 20.00 20.15 19.95 20.10 0.15 1.52% 20.05 2 20.10 3 18.27
2020-09-30 2471 80523 58 1622086 20.00 20.20 20.00 20.20 0.10 0.5% 20.15 4 20.20 1 18.36
2020-10-06 2471 172010 71 3519704 20.30 20.55 20.25 20.40 0.10 0.99% 20.40 1 20.45 5 18.55
2020-10-08 2471 96583 64 1991738 20.80 20.80 20.50 20.65 0.10 1.23% 20.65 4 20.70 6 18.77
2020-10-12 2471 101000 48 2083950 20.65 20.80 20.50 20.65 0.00 0% 20.65 9 20.70 3 18.77
2020-10-13 2471 93001 48 1912420 20.65 20.65 20.50 20.60 0.05 -0.24% 20.60 2 20.65 2 18.73
2020-10-14 2471 175000 76 3626650 20.55 20.80 20.55 20.70 0.10 0.49% 20.65 2 20.70 2 18.82
2020-10-15 2471 159002 53 3283940 20.70 20.75 20.60 20.75 0.05 0.24% 20.70 1 20.75 1 18.86
2020-10-16 2471 293230 95 6087844 20.70 21.00 20.60 20.90 0.15 0.72% 20.85 1 20.95 51 19.00
2020-10-20 2471 133887 62 2794502 20.90 21.00 20.80 20.90 0.05 0% 20.85 2 20.90 4 19.00
2020-10-21 2471 119202 65 2485018 21.00 21.00 20.75 20.90 0.00 0% 20.85 1 20.90 10 19.00
2020-10-22 2471 49035 31 1023379 20.90 20.90 20.80 20.80 0.10 -0.48% 20.80 3 20.85 19 18.91
2020-10-23 2471 32721 22 680945 20.85 20.85 20.75 20.80 0.00 0% 20.75 2 20.80 7 18.91
2020-10-26 2471 63001 38 1299570 20.70 20.70 20.50 20.60 0.20 -0.96% 20.60 1 20.65 7 18.73
2020-10-27 2471 34054 29 697910 20.40 20.55 20.40 20.55 0.05 -0.24% 20.45 9 20.55 5 18.68
2020-10-28 2471 81345 45 1662987 20.50 20.55 20.40 20.45 0.10 -0.49% 20.35 7 20.40 5 18.59
2020-10-29 2471 45053 37 917490 20.30 20.45 20.30 20.40 0.05 -0.24% 20.40 1 20.45 6 18.55
2020-10-30 2471 77464 50 1577449 20.40 20.50 20.30 20.30 0.10 -0.49% 20.30 19 20.40 2 18.45
2020-11-02 2471 68108 52 1372440 20.05 20.25 20.05 20.15 0.15 -0.74% 20.15 14 20.20 4 18.32
2020-11-03 2471 15000 13 304250 20.15 20.40 20.15 20.30 0.15 0.74% 20.30 7 20.35 3 18.45
2020-11-04 2471 50302 38 1029244 20.30 20.80 20.20 20.45 0.15 0.74% 20.40 3 20.45 11 18.59
2020-11-05 2471 46006 35 945676 20.50 20.65 20.50 20.50 0.05 0.24% 20.50 6 20.55 12 18.64
2020-11-06 2471 41336 28 848642 20.55 20.55 20.50 20.50 0.00 0% 20.45 8 20.50 10 18.64
2020-11-09 2471 87204 54 1811204 20.60 20.80 20.60 20.75 0.25 1.22% 20.75 8 20.80 15 18.86
2020-11-10 2471 78002 51 1616444 20.85 20.85 20.65 20.70 0.05 -0.24% 20.65 12 20.75 5 18.82
2020-11-11 2471 969928 479 20866637 21.45 21.85 21.30 21.70 1.00 4.83% 21.65 2 21.75 30 10.53
2020-11-12 2471 696206 392 15410183 21.90 22.45 21.80 22.00 0.30 1.38% 22.00 8 22.05 3 10.68
2020-11-13 2471 208040 144 4564592 21.80 22.10 21.80 22.10 0.10 0.45% 21.95 2 22.20 26 10.73
2020-11-16 2471 542903 310 12181106 22.40 22.60 22.25 22.35 0.25 1.13% 22.35 7 22.45 6 10.85
2020-11-18 2471 168641 107 3735160 22.15 22.20 22.10 22.10 0.05 -1.12% 22.10 22 22.15 1 10.73
2020-11-19 2471 165353 117 3673023 22.20 22.30 22.15 22.15 0.05 0.23% 22.15 25 22.20 1 10.75
2020-11-23 2471 1121422 654 25806652 22.65 23.25 22.65 23.00 0.65 3.84% 23.00 15 23.05 25 11.16
2020-11-24 2471 490310 257 11265917 23.00 23.20 22.80 22.85 0.15 -0.65% 22.80 29 22.85 3 11.09
2020-11-25 2471 317203 161 7279197 22.95 23.10 22.85 22.90 0.05 0.22% 22.85 4 22.90 1 11.12
2020-11-26 2471 526372 263 12174334 23.00 23.20 23.00 23.10 0.20 0.87% 23.10 5 23.15 6 11.21
2020-11-27 2471 447496 314 10414606 23.30 23.40 23.20 23.40 0.30 1.3% 23.35 5 23.40 30 11.36
2020-11-30 2471 510291 343 12074854 23.65 23.80 23.50 23.60 0.20 0.85% 23.60 1 23.65 3 11.46
2020-12-01 2471 507547 315 12037024 23.70 23.95 23.50 23.80 0.20 0.85% 23.75 5 23.80 13 11.55
2020-12-02 2471 264141 189 6250176 23.90 23.90 23.50 23.50 0.30 -1.26% 23.50 20 23.60 6 11.41
2020-12-04 2471 1071620 296 25393943 23.50 23.90 23.30 23.45 0.00 -0.21% 23.40 11 23.45 2 11.38
2020-12-07 2471 410844 263 9506908 23.45 23.50 22.95 22.95 0.50 -2.13% 22.95 12 23.00 7 11.14
2020-12-11 2471 366405 175 8472474 23.10 23.35 22.90 23.20 0.15 1.09% 23.20 2 23.30 27 11.26
2020-12-16 2471 150540 81 3492854 23.05 23.30 23.05 23.20 0.15 0% 23.20 3 23.25 6 11.26
2020-12-18 2471 2085318 1230 51077823 23.60 25.40 23.60 24.70 1.20 6.47% 24.70 10 24.75 4 11.99
2020-12-21 2471 3720395 2124 96759077 25.00 26.75 25.00 26.25 1.55 6.28% 26.25 9 26.30 2 12.74
2020-12-22 2471 1592295 915 40593937 26.05 26.05 24.60 24.95 1.30 -4.95% 24.90 5 24.95 18 12.11
2020-12-25 2471 7880844 3980 220130353 27.65 28.65 27.10 27.95 0.95 12.02% 27.75 2 27.95 2 13.57
2020-12-28 2471 2197735 1115 60511658 27.50 28.10 27.20 27.55 0.40 -1.43% 27.50 17 27.55 7 13.37
2020-12-29 2471 1689926 871 46823667 27.55 28.60 27.15 28.35 0.80 2.9% 28.35 1 28.40 21 13.76
2020-12-30 2471 2353018 1272 66740220 28.35 29.20 27.65 27.75 0.60 -2.12% 27.70 11 27.75 3 13.47