宜進(1457)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　14.35
0
0%		14.40
0.05
0.35%		 　14.30
-0.1
-0.69%		14.25
-0.05
-0.35%		14.10
-0.15
-1.05%		14.10
0
0%		14.10
0
0%		 　14.20
0.1
0.71%		14.15
-0.05
-0.35%		14.25
0.1
0.71%		14.30
0.05
0.35%		14.30
0
0%		 　14.30
0
0%		 　　　　　　　　13.60
-0.7
-4.9%		13.65
0.05
0.37%		14.14
2 月 　13.75
0.1
0.73%		13.90
0.15
1.09%		13.90
0
0%		14.00
0.1
0.72%		13.90
-0.1
-0.71%		 　13.70
-0.2
-1.44%		13.65
-0.05
-0.36%		13.70
0.05
0.37%		13.75
0.05
0.36%		13.75
0
0%		 　13.75
0
0%		13.70
-0.05
-0.36%		13.75
0.05
0.36%		13.75
0
0%		13.80
0.05
0.36%		 　13.75
-0.05
-0.36%		13.75
0
0%		13.65
-0.1
-0.73%		13.40
-0.25
-1.83%		 13.73
3 月　13.60
0.2
1.49%		13.65
0.05
0.37%		13.65
0
0%		13.75
0.1
0.73%		13.70
-0.05
-0.36%		 　13.25
-0.45
-3.28%		13.15
-0.1
-0.75%		13.05
-0.1
-0.76%		12.45
-0.6
-4.6%		11.50
-0.95
-7.63%		 　10.70
-0.8
-6.96%		10.10
-0.6
-5.61%		10.10
0
0%		9.32
-0.78
-7.72%		10.20
0.88
9.44%		 　10.25
0.05
0.49%		10.80
0.55
5.37%		10.90
0.1
0.93%		11.25
0.35
3.21%		11.15
-0.1
-0.89%		 　11.05
-0.1
-0.9%		11.10
0.05
0.45%		11.69
4 月11.05
-0.05
-0.45%		 　　　11.25
0.2
1.81%		11.40
0.15
1.33%		11.80
0.4
3.51%		11.30
-0.5
-4.24%		11.55
0.25
2.21%		 　11.50
-0.05
-0.43%		11.65
0.15
1.3%		11.60
-0.05
-0.43%		11.65
0.05
0.43%		11.55
-0.1
-0.86%		 　11.55
0
0%		11.15
-0.4
-3.46%		11.25
0.1
0.9%		11.30
0.05
0.44%		11.35
0.05
0.44%		 　11.50
0.15
1.32%		11.45
-0.05
-0.43%		11.65
0.2
1.75%		11.75
0.1
0.86%		 11.46
5 月　　　11.50
-0.25
-2.13%		11.55
0.05
0.43%		11.70
0.15
1.3%		 11.90
0.2
1.71%		 　12.15
0.25
2.1%		12.10
-0.05
-0.41%		12.30
0.2
1.65%		12.20
-0.1
-0.81%		12.10
-0.1
-0.82%		 　12.10
0
0%		12.05
-0.05
-0.41%		11.90
-0.15
-1.24%		12.00
0.1
0.84%		11.95
-0.05
-0.42%		 　11.85
-0.1
-0.84%		11.95
0.1
0.84%		11.95
0
0%		11.95
0
0%		11.95
0
0%		 11.97
6 月12.05
0.1
0.84%		12.00
-0.05
-0.41%		12.10
0.1
0.83%		12.50
0.4
3.31%		12.55
0.05
0.4%		 　12.60
0.05
0.4%		12.55
-0.05
-0.4%		12.50
-0.05
-0.4%		12.15
-0.35
-2.8%		12.10
-0.05
-0.41%		 　12.05
-0.05
-0.41%		12.25
0.2
1.66%		12.70
0.45
3.67%		12.90
0.2
1.57%		12.80
-0.1
-0.78%		 　13.00
0.2
1.56%		12.90
-0.1
-0.77%		12.90
0
0%		 　　　12.75
-0.15
-1.16%		12.90
0.15
1.18%		 12.54
7 月12.95
0.05
0.39%		12.90
-0.05
-0.39%		12.90
0
0%		 　13.00
0.1
0.78%		13.00
0
0%		13.10
0.1
0.77%		13.10
0
0%		 　　13.05
-0.05
-0.38%		13.10
0.05
0.38%		13.00
-0.1
-0.76%		13.00
0
0%		12.90
-0.1
-0.77%		 　12.85
-0.05
-0.39%		12.90
0.05
0.39%		12.95
0.05
0.39%		13.10
0.15
1.16%		 　　12.95
-0.15
-1.15%		12.90
-0.05
-0.39%		13.10
0.2
1.55%		13.10
0
0%		13.20
0.1
0.76%		13
8 月 　13.05
-0.15
-1.14%		12.95
-0.1
-0.77%		13.00
0.05
0.39%		12.95
-0.05
-0.38%		13.00
0.05
0.39%		 　　13.05
0.05
0.38%		13.10
0.05
0.38%		13.15
0.05
0.38%		13.60
0.45
3.42%		 　14.05
0.45
3.31%		14.05
0
0%		14.40
0.35
2.49%		13.80
-0.6
-4.17%		13.90
0.1
0.72%		 　13.85
-0.05
-0.36%		14.00
0.15
1.08%		13.65
-0.35
-2.5%		13.50
-0.15
-1.1%		13.60
0.1
0.74%		 13.55
-0.05
-0.37%		13.51
9 月13.60
0.05
0.37%		13.55
-0.05
-0.37%		13.60
0.05
0.37%		13.55
-0.05
-0.37%		 　13.80
0.25
1.85%		 　13.65
-0.15
-1.09%		13.55
-0.1
-0.73%		 　13.60
0.05
0.37%		 13.65
0.05
0.37%		13.70
0.05
0.37%		14.00
0.3
2.19%		 　　13.85
-0.15
-1.07%		 13.50
-0.35
-2.53%		13.45
-0.05
-0.37%		 　　13.55
0.1
0.74%		13.55
0
0%		 13.64
10 月　　　　　13.70
0.15
1.11%		 13.70
0
0%		 　　13.65
-0.05
-0.36%		13.65
0
0%		13.70
0.05
0.37%		13.75
0.05
0.36%		13.90
0.15
1.09%		 　　14.00
0.1
0.72%		14.00
0
0%		13.95
-0.05
-0.36%		13.95
0
0%		 　14.05
0.1
0.72%		14.00
-0.05
-0.36%		14.05
0.05
0.36%		14.00
-0.05
-0.36%		13.90
-0.1
-0.71%		 13.87
11 月　13.95
0.05
0.36%		14.05
0.1
0.72%		14.00
-0.05
-0.36%		13.95
-0.05
-0.36%		13.95
0
0%		 　14.05
0.1
0.72%		14.10
0.05
0.36%		14.15
0.05
0.35%		14.00
-0.15
-1.06%		14.40
0.4
2.86%		 　14.25
-0.15
-1.04%		 14.70
0.45
3.16%		14.90
0.2
1.36%		 　　15.00
0.1
0.67%		14.85
-0.15
-1%		14.75
-0.1
-0.67%		14.80
0.05
0.34%		14.85
0.05
0.34%		 　15.10
0.25
1.68%		 14.48
12 月15.00
-0.1
-0.66%		15.00
0
0%		 14.85
-0.15
-1%		 　14.80
-0.05
-0.34%		 　　14.55
-0.25
-1.69%		 　　　14.75
0.2
1.37%		 14.60
-0.15
-1.02%		 　14.95
0.35
2.4%		14.65
-0.3
-2.01%		 　15.80
1.15
7.85%		 　16.00
0.2
1.27%		16.05
0.05
0.31%		15.90
-0.15
-0.93%		　15.1

說明:最高漲幅:9.44%最低跌幅:-7.72% 最高價:16.05最低價:9.32平均價:13.21,灰色底表示週末,漲137天(22.68)元,跌116天(-19.63)元,平盤36天
9%=1,8%=2,5%=1,4%=2,3%=8,2%=22,1%=55,0%=82,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=6,-6%=7,-7%=45,-8%=48,

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 1457 418782 199 6036490 14.40 14.45 14.35 14.35 0.00 0% 14.35 49 14.40 53 9.97
2020-01-03 1457 285669 135 4109564 14.45 14.45 14.30 14.40 0.05 0.35% 14.35 5 14.40 88 10.00
2020-01-06 1457 276183 122 3946395 14.35 14.35 14.25 14.30 0.10 -0.69% 14.25 50 14.30 61 9.93
2020-01-07 1457 293789 147 4183241 14.35 14.35 14.20 14.25 0.05 -0.35% 14.20 8 14.25 77 9.90
2020-01-08 1457 572344 193 8052747 14.05 14.15 14.00 14.10 0.15 -1.05% 14.10 4 14.15 39 9.79
2020-01-09 1457 288380 135 4083537 14.10 14.25 14.10 14.10 0.00 0% 14.10 24 14.15 21 9.79
2020-01-10 1457 188874 126 2669068 14.10 14.20 14.05 14.10 0.00 0% 14.10 41 14.20 66 9.79
2020-01-13 1457 196040 93 2775910 14.05 14.25 14.05 14.20 0.10 0.71% 14.20 5 14.25 35 9.86
2020-01-14 1457 244704 111 3476906 14.20 14.30 14.15 14.15 0.05 -0.35% 14.15 14 14.25 3 9.83
2020-01-15 1457 420077 132 5953889 14.15 14.25 14.10 14.25 0.10 0.71% 14.20 10 14.25 55 9.90
2020-01-16 1457 303901 124 4337694 14.25 14.35 14.20 14.30 0.05 0.35% 14.25 19 14.30 31 9.93
2020-01-17 1457 293796 122 4192850 14.30 14.35 14.20 14.30 0.00 0% 14.25 17 14.30 38 9.93
2020-01-20 1457 424803 151 6080141 14.30 14.40 14.25 14.30 0.00 0% 14.25 33 14.30 11 9.93
2020-01-30 1457 1153640 418 15869582 13.90 13.90 13.60 13.60 0.70 -4.9% 13.60 31 13.65 3 9.44
2020-01-31 1457 418284 187 5720474 13.60 13.80 13.60 13.65 0.05 0.37% 13.65 52 13.70 241 9.48
2020-02-03 1457 1349453 402 18031424 13.60 13.80 13.20 13.75 0.10 0.73% 13.75 7 13.80 22 9.55
2020-02-04 1457 836416 322 11650735 13.85 14.05 13.65 13.90 0.15 1.09% 13.90 20 14.00 70 9.65
2020-02-05 1457 394196 172 5483363 13.90 14.00 13.85 13.90 0.00 0% 13.85 45 13.90 4 9.65
2020-02-06 1457 544378 135 7605192 14.00 14.05 13.85 14.00 0.10 0.72% 13.95 3 14.00 19 9.72
2020-02-07 1457 523004 197 7236552 14.00 14.00 13.75 13.90 0.10 -0.71% 13.80 10 13.90 83 9.65
2020-02-10 1457 589219 212 8060895 13.70 13.75 13.65 13.70 0.20 -1.44% 13.65 14 13.70 92 9.51
2020-02-11 1457 281456 107 3855388 13.70 13.80 13.65 13.65 0.05 -0.36% 13.65 37 13.70 6 9.48
2020-02-12 1457 238354 118 3260193 13.70 13.70 13.65 13.70 0.05 0.37% 13.65 24 13.70 6 9.51
2020-02-13 1457 479000 111 6588450 13.70 13.85 13.65 13.75 0.05 0.36% 13.70 41 13.80 62 9.55
2020-02-14 1457 159119 78 2193227 13.80 13.85 13.70 13.75 0.00 0% 13.75 25 13.80 13 9.55
2020-02-17 1457 176700 109 2422942 13.70 13.75 13.70 13.75 0.00 0% 13.70 44 13.75 41 9.55
2020-02-18 1457 130252 67 1783961 13.70 13.75 13.65 13.70 0.05 -0.36% 13.70 199 13.75 28 9.51
2020-02-19 1457 187000 104 2575850 13.70 13.80 13.70 13.75 0.05 0.36% 13.75 1 13.80 14 9.55
2020-02-20 1457 335090 100 4607327 13.80 13.80 13.70 13.75 0.00 0% 13.70 279 13.80 30 9.55
2020-02-21 1457 245000 91 3368650 13.75 13.80 13.70 13.80 0.05 0.36% 13.75 9 13.80 26 9.58
2020-02-24 1457 263000 109 3605300 13.80 13.80 13.65 13.75 0.05 -0.36% 13.70 185 13.75 30 9.55
2020-02-25 1457 221004 102 3018702 13.65 13.75 13.60 13.75 0.00 0% 13.70 2 13.75 47 9.55
2020-02-26 1457 201000 73 2743450 13.65 13.65 13.60 13.65 0.10 -0.73% 13.65 102 13.70 38 9.48
2020-02-27 1457 678735 242 9179344 13.65 13.65 13.40 13.40 0.25 -1.83% 13.40 28 13.45 13 9.31
2020-03-02 1457 968071 333 13030304 13.20 13.65 13.20 13.60 0.20 1.49% 13.60 38 13.65 53 9.44
2020-03-03 1457 399000 116 5465300 13.70 13.75 13.65 13.65 0.05 0.37% 13.65 3 13.70 19 9.48
2020-03-04 1457 300020 123 4086813 13.55 13.65 13.55 13.65 0.00 0% 13.60 51 13.65 12 9.48
2020-03-05 1457 243108 115 3336859 13.65 13.80 13.65 13.75 0.10 0.73% 13.75 44 13.80 71 9.55
2020-03-06 1457 240000 79 3289850 13.75 13.75 13.65 13.70 0.05 -0.36% 13.70 82 13.75 39 9.51
2020-03-09 1457 1067755 390 14270308 13.65 13.65 13.25 13.25 0.45 -3.28% 13.25 43 13.30 14 9.20
2020-03-10 1457 870804 297 11332019 12.95 13.15 12.95 13.15 0.10 -0.75% 13.10 20 13.15 25 9.13
2020-03-11 1457 309549 149 4075137 13.30 13.35 13.05 13.05 0.10 -0.76% 13.00 32 13.05 25 9.06
2020-03-12 1457 881267 342 11077885 13.00 13.00 12.35 12.45 0.60 -4.6% 12.45 18 12.55 1 8.65
2020-03-13 1457 1410000 437 16025100 11.40 11.60 11.25 11.50 0.95 -7.63% 11.45 19 11.50 10 7.99
2020-03-16 1457 1088113 413 11920198 11.55 11.60 10.40 10.70 0.80 -6.96% 10.65 4 10.70 7 7.43
2020-03-17 1457 1090918 320 11190665 10.10 10.50 10.10 10.10 0.60 -5.61% 10.10 83 10.20 10 7.01
2020-03-18 1457 622000 254 6325650 10.10 10.30 10.10 10.10 0.00 0% 10.10 10 10.15 9 7.01
2020-03-19 1457 1367697 484 12891829 9.60 9.66 9.32 9.32 0.78 -7.72% 9.32 14 9.33 1 6.47
2020-03-20 1457 720032 275 7286987 9.53 10.25 9.53 10.20 0.88 9.44% 10.15 4 10.20 11 7.08
2020-03-23 1457 372200 153 3769508 9.68 10.25 9.68 10.25 0.05 0.49% 10.20 61 10.25 16 7.12
2020-03-24 1457 662678 220 6994548 10.25 10.80 10.25 10.80 0.55 5.37% 10.80 2 10.85 10 7.50
2020-03-25 1457 604514 252 6670603 10.85 11.25 10.85 10.90 0.10 0.93% 10.90 27 10.95 2 7.57
2020-03-26 1457 487700 185 5384670 10.85 11.30 10.85 11.25 0.35 3.21% 11.20 28 11.25 4 7.81
2020-03-27 1457 637763 184 7156129 11.35 11.45 11.15 11.15 0.10 -0.89% 11.15 36 11.20 2 7.74
2020-03-30 1457 482011 195 5234220 11.15 11.15 10.70 11.05 0.10 -0.9% 11.05 1 11.10 18 7.67
2020-03-31 1457 335628 165 3749658 11.20 11.30 11.05 11.10 0.05 0.45% 11.10 1 11.15 1 10.78
2020-04-01 1457 664669 214 7347356 11.15 11.15 10.95 11.05 0.05 -0.45% 11.00 40 11.05 6 10.73
2020-04-06 1457 606915 199 6804131 11.20 11.35 11.10 11.25 0.20 1.81% 11.25 1 11.35 103 10.92
2020-04-07 1457 636174 196 7232144 11.35 11.45 11.30 11.40 0.15 1.33% 11.40 16 11.45 27 11.07
2020-04-08 1457 943314 383 11013198 11.50 11.80 11.45 11.80 0.40 3.51% 11.75 72 11.80 35 11.46
2020-04-09 1457 541999 254 6168636 11.40 11.50 11.30 11.30 0.00 -4.24% 11.30 64 11.35 10 10.97
2020-04-10 1457 721052 222 8297574 11.35 11.60 11.35 11.55 0.25 2.21% 11.50 216 11.55 1 11.21
2020-04-13 1457 345984 148 3974511 11.55 11.55 11.40 11.50 0.05 -0.43% 11.50 4 11.55 14 11.16
2020-04-14 1457 606694 178 6979851 11.55 11.65 11.45 11.65 0.15 1.3% 11.60 41 11.65 7 11.31
2020-04-15 1457 571874 194 6625882 11.65 11.65 11.50 11.60 0.05 -0.43% 11.55 16 11.60 3 11.26
2020-04-16 1457 317869 115 3674976 11.55 11.65 11.50 11.65 0.05 0.43% 11.60 1 11.65 4 11.31
2020-04-17 1457 435615 178 5070047 11.65 11.75 11.55 11.55 0.10 -0.86% 11.55 66 11.60 1 11.21
2020-04-20 1457 247656 100 2865592 11.55 11.65 11.50 11.55 0.00 0% 11.55 1 11.60 11 11.21
2020-04-21 1457 661010 259 7458959 11.50 11.50 11.10 11.15 0.40 -3.46% 11.15 62 11.20 1 10.83
2020-04-22 1457 216878 92 2418126 11.05 11.30 11.00 11.25 0.10 0.9% 11.25 9 11.30 28 10.92
2020-04-23 1457 212810 115 2403918 11.35 11.40 11.25 11.30 0.05 0.44% 11.25 8 11.30 8 10.97
2020-04-24 1457 205718 96 2329874 11.30 11.40 11.25 11.35 0.05 0.44% 11.30 5 11.40 39 11.02
2020-04-27 1457 516759 200 5942462 11.35 11.65 11.35 11.50 0.15 1.32% 11.50 17 11.55 86 11.16
2020-04-28 1457 415902 150 4787264 11.60 11.65 11.45 11.45 0.05 -0.43% 11.45 30 11.50 4 11.12
2020-04-29 1457 600814 221 6966339 11.50 11.65 11.50 11.65 0.20 1.75% 11.60 48 11.65 27 11.31
2020-04-30 1457 743716 297 8693687 11.70 11.80 11.60 11.75 0.10 0.86% 11.75 1 11.80 82 11.41
2020-05-04 1457 519311 189 5982825 11.60 11.60 11.45 11.50 0.25 -2.13% 11.50 29 11.55 32 11.16
2020-05-05 1457 268090 105 3099985 11.55 11.60 11.50 11.55 0.05 0.43% 11.55 16 11.60 20 11.21
2020-05-06 1457 471000 148 5477450 11.65 11.70 11.55 11.70 0.15 1.3% 11.65 14 11.70 69 11.36
2020-05-08 1457 3008950 1026 36901598 11.70 12.80 11.70 11.90 0.20 1.71% 11.85 38 11.90 19 11.55
2020-05-11 1457 741781 283 8941856 11.80 12.20 11.80 12.15 0.25 2.1% 12.10 3 12.15 79 11.80
2020-05-12 1457 613000 172 7437750 12.10 12.25 12.05 12.10 0.05 -0.41% 12.10 69 12.20 37 11.75
2020-05-13 1457 646000 217 7915900 12.15 12.35 12.15 12.30 0.20 1.65% 12.30 17 12.35 101 11.94
2020-05-14 1457 696000 205 8529700 12.30 12.40 12.20 12.20 0.10 -0.81% 12.20 59 12.25 9 11.84
2020-05-15 1457 1424000 364 17117150 12.05 12.15 11.95 12.10 0.10 -0.82% 12.05 4 12.10 11 0.00
2020-05-18 1457 230167 91 2781854 12.10 12.20 12.05 12.10 0.00 0% 12.10 47 12.15 26 0.00
2020-05-19 1457 345000 112 4174500 12.15 12.15 12.05 12.05 0.05 -0.41% 12.05 99 12.10 1 0.00
2020-05-20 1457 361000 129 4322100 12.10 12.10 11.85 11.90 0.15 -1.24% 11.90 38 11.95 4 0.00
2020-05-21 1457 325000 81 3900700 11.95 12.05 11.95 12.00 0.10 0.84% 12.00 27 12.05 8 0.00
2020-05-22 1457 219000 112 2607500 11.95 12.00 11.85 11.95 0.05 -0.42% 11.90 4 11.95 13 0.00
2020-05-25 1457 457000 92 5417150 12.00 12.00 11.75 11.85 0.10 -0.84% 11.85 8 11.90 15 0.00
2020-05-26 1457 224819 110 2682228 11.85 12.00 11.85 11.95 0.10 0.84% 11.95 7 12.00 46 0.00
2020-05-27 1457 219000 105 2618300 11.95 12.00 11.90 11.95 0.00 0% 11.95 9 12.00 61 0.00
2020-05-28 1457 419000 182 5061250 12.00 12.20 11.95 11.95 0.00 0% 11.95 25 12.00 10 0.00
2020-05-29 1457 168000 49 2010100 11.95 12.00 11.90 11.95 0.00 0% 11.95 7 12.00 35 0.00
2020-06-01 1457 229000 90 2756750 12.15 12.15 12.00 12.05 0.10 0.84% 12.00 63 12.05 13 0.00
2020-06-02 1457 393905 126 4725884 12.05 12.10 11.95 12.00 0.05 -0.41% 11.95 13 12.00 27 0.00
2020-06-03 1457 312000 122 3766000 12.05 12.15 12.00 12.10 0.10 0.83% 12.05 26 12.10 29 0.00
2020-06-04 1457 2052000 648 25382250 12.20 12.50 12.20 12.50 0.40 3.31% 12.45 2 12.50 75 0.00
2020-06-05 1457 705000 308 8856400 12.60 12.65 12.45 12.55 0.05 0.4% 12.50 20 12.55 34 0.00
2020-06-08 1457 512000 171 6428950 12.55 12.60 12.50 12.60 0.05 0.4% 12.55 1 12.60 74 0.00
2020-06-09 1457 537000 171 6729550 12.60 12.60 12.45 12.55 0.05 -0.4% 12.50 10 12.55 25 0.00
2020-06-10 1457 446000 125 5578000 12.60 12.60 12.45 12.50 0.05 -0.4% 12.45 24 12.50 15 0.00
2020-06-11 1457 468000 193 5759650 12.50 12.50 12.15 12.15 0.35 -2.8% 12.15 40 12.25 11 0.00
2020-06-12 1457 368000 121 4416700 12.00 12.10 11.90 12.10 0.05 -0.41% 12.05 2 12.10 9 0.00
2020-06-15 1457 331000 111 3980200 12.10 12.10 11.95 12.05 0.05 -0.41% 12.05 1 12.10 16 0.00
2020-06-16 1457 377000 131 4560250 12.00 12.25 12.00 12.25 0.20 1.66% 12.20 22 12.25 39 0.00
2020-06-17 1457 1591059 547 19957585 12.30 12.70 12.30 12.70 0.45 3.67% 12.65 13 12.70 103 0.00
2020-06-18 1457 3956960 1615 51829386 12.90 13.35 12.80 12.90 0.20 1.57% 12.90 115 13.00 51 0.00
2020-06-19 1457 761378 366 9745478 12.85 13.00 12.70 12.80 0.10 -0.78% 12.80 1 12.85 15 0.00
2020-06-22 1457 2247462 865 29678984 12.80 13.45 12.80 13.00 0.20 1.56% 12.95 62 13.10 34 0.00
2020-06-23 1457 1048799 418 13730052 13.20 13.30 12.90 12.90 0.10 -0.77% 12.90 35 13.05 44 0.00
2020-06-24 1457 596014 216 7694477 12.90 13.10 12.85 12.90 0.00 0% 12.90 81 12.95 19 0.00
2020-06-29 1457 390236 187 4969847 12.65 12.85 12.65 12.75 0.15 -1.16% 12.70 3 12.80 7 0.00
2020-06-30 1457 496640 198 6347537 12.80 12.95 12.65 12.90 0.15 1.18% 12.80 1 12.90 14 0.00
2020-07-01 1457 543748 162 6996070 12.90 12.95 12.75 12.95 0.05 0.39% 12.90 3 12.95 14 0.00
2020-07-02 1457 388324 153 5019747 12.85 13.00 12.85 12.90 0.05 -0.39% 12.90 37 12.95 10 0.00
2020-07-03 1457 425465 123 5510150 12.90 13.05 12.85 12.90 0.00 0% 12.90 7 12.95 25 0.00
2020-07-06 1457 652668 242 8472947 13.05 13.10 12.90 13.00 0.10 0.78% 12.95 12 13.00 30 0.00
2020-07-07 1457 463589 185 6024346 13.05 13.05 12.90 13.00 0.00 0% 12.95 17 13.00 17 0.00
2020-07-08 1457 464100 216 6068036 13.10 13.15 13.05 13.10 0.10 0.77% 13.05 27 13.10 48 0.00
2020-07-09 1457 680406 214 8944653 13.10 13.25 13.05 13.10 0.00 0% 13.10 26 13.15 75 0.00
2020-07-13 1457 338816 137 4409058 12.95 13.10 12.95 13.05 0.15 -0.38% 13.05 16 13.10 133 0.00
2020-07-14 1457 448590 151 5872220 13.05 13.15 13.05 13.10 0.05 0.38% 13.05 10 13.10 11 0.00
2020-07-15 1457 341075 142 4456963 13.15 13.20 13.00 13.00 0.10 -0.76% 13.00 40 13.05 9 0.00
2020-07-16 1457 221622 109 2886966 13.10 13.10 13.00 13.00 0.00 0% 13.00 58 13.05 17 0.00
2020-07-17 1457 498344 156 6475566 13.05 13.10 12.90 12.90 0.10 -0.77% 12.90 39 12.95 27 0.00
2020-07-20 1457 371606 112 4781132 12.90 12.95 12.80 12.85 0.05 -0.39% 12.85 31 12.90 20 0.00
2020-07-21 1457 391766 146 5073549 13.00 13.00 12.90 12.90 0.05 0.39% 12.90 113 12.95 10 0.00
2020-07-22 1457 272878 110 3540270 12.90 13.05 12.90 12.95 0.05 0.39% 12.90 98 12.95 22 0.00
2020-07-23 1457 469273 136 6107599 12.95 13.10 12.90 13.10 0.15 1.16% 13.05 1 13.10 127 0.00
2020-07-27 1457 482822 149 6231608 12.95 13.00 12.85 12.95 0.05 -1.15% 12.90 1 12.95 53 0.00
2020-07-28 1457 389280 128 5014898 12.90 12.90 12.85 12.90 0.05 -0.39% 12.85 23 12.90 36 0.00
2020-07-29 1457 492998 157 6431074 12.90 13.15 12.90 13.10 0.20 1.55% 13.05 21 13.10 314 0.00
2020-07-30 1457 638137 188 8373981 13.10 13.20 13.05 13.10 0.00 0% 13.05 46 13.10 24 0.00
2020-07-31 1457 1043123 255 13799815 13.15 13.40 13.10 13.20 0.10 0.76% 13.15 2 13.20 11 0.00
2020-08-03 1457 672500 186 8783116 13.25 13.25 12.95 13.05 0.15 -1.14% 13.00 3 13.05 4 0.00
2020-08-04 1457 258642 95 3369909 13.05 13.10 12.95 12.95 0.10 -0.77% 12.95 59 13.00 11 0.00
2020-08-05 1457 353654 93 4586031 12.95 13.05 12.90 13.00 0.05 0.39% 12.95 11 13.00 50 0.00
2020-08-06 1457 375693 142 4849587 12.95 13.00 12.85 12.95 0.05 -0.38% 12.90 10 12.95 13 0.00
2020-08-07 1457 188370 77 2435068 13.00 13.00 12.90 13.00 0.05 0.39% 12.95 22 13.00 52 0.00
2020-08-11 1457 592900 143 7730351 13.00 13.15 13.00 13.05 0.05 0.38% 13.00 204 13.05 17 0.00
2020-08-12 1457 584797 166 7638361 13.15 13.15 13.00 13.10 0.05 0.38% 13.05 18 13.10 8 0.00
2020-08-13 1457 399023 163 5227198 13.15 13.15 13.05 13.15 0.05 0.38% 13.10 19 13.15 50 0.00
2020-08-14 1457 3526617 1047 47851807 13.45 13.75 13.35 13.60 0.45 3.42% 13.60 65 13.65 40 6.07
2020-08-17 1457 3708664 1353 52218808 13.80 14.20 13.80 14.05 0.45 3.31% 14.05 112 14.10 24 6.27
2020-08-18 1457 1418359 588 19866190 14.05 14.10 13.90 14.05 0.00 0% 14.00 44 14.05 42 6.27
2020-08-19 1457 3699630 1207 52829541 14.05 14.50 14.00 14.40 0.35 2.49% 14.40 13 14.45 101 6.43
2020-08-20 1457 2750212 930 38222772 14.30 14.30 13.60 13.80 0.60 -4.17% 13.80 8 13.85 65 6.16
2020-08-21 1457 863762 342 12058835 14.00 14.05 13.85 13.90 0.10 0.72% 13.90 68 13.95 27 6.21
2020-08-24 1457 1998507 492 27634141 13.90 13.95 13.75 13.85 0.05 -0.36% 13.80 99 13.85 4 6.18
2020-08-25 1457 1615851 467 22569615 13.90 14.05 13.90 14.00 0.15 1.08% 13.95 75 14.00 119 6.25
2020-08-26 1457 1227010 388 16697334 13.60 13.70 13.50 13.65 0.00 -2.5% 13.65 8 13.70 39 6.09
2020-08-27 1457 708197 238 9600506 13.70 13.70 13.50 13.50 0.15 -1.1% 13.50 113 13.55 21 6.03
2020-08-28 1457 531035 159 7199269 13.60 13.60 13.45 13.60 0.10 0.74% 13.55 13 13.60 34 6.07
2020-08-31 1457 600660 204 8169058 13.65 13.70 13.55 13.55 0.05 -0.37% 13.55 97 13.60 31 6.05
2020-09-01 1457 451057 153 6139317 13.55 13.70 13.55 13.60 0.05 0.37% 13.60 49 13.65 86 6.07
2020-09-02 1457 474100 131 6431054 13.65 13.65 13.55 13.55 0.05 -0.37% 13.55 54 13.60 62 6.05
2020-09-03 1457 609127 182 8275111 13.60 13.65 13.50 13.60 0.05 0.37% 13.55 48 13.60 43 6.07
2020-09-04 1457 699192 166 9456340 13.40 13.60 13.40 13.55 0.05 -0.37% 13.50 44 13.55 25 6.05
2020-09-07 1457 1852650 494 25467904 13.55 13.90 13.55 13.80 0.25 1.85% 13.80 4 13.85 56 6.16
2020-09-10 1457 665650 221 9132218 13.65 13.85 13.65 13.65 0.00 -1.09% 13.65 63 13.75 30 6.09
2020-09-11 1457 340128 144 4630881 13.60 13.70 13.55 13.55 0.10 -0.73% 13.55 52 13.60 5 6.05
2020-09-14 1457 426540 131 5783941 13.70 13.70 13.50 13.60 0.05 0.37% 13.55 52 13.60 17 6.07
2020-09-16 1457 424820 146 5774851 13.55 13.65 13.55 13.65 0.05 0.37% 13.55 30 13.65 4 6.09
2020-09-17 1457 315452 134 4307217 13.60 13.75 13.55 13.70 0.05 0.37% 13.60 5 13.70 27 6.12
2020-09-18 1457 2186260 657 30339939 13.75 14.00 13.65 14.00 0.30 2.19% 13.95 22 14.00 414 6.25
2020-09-22 1457 1325822 538 18431277 14.15 14.15 13.75 13.85 0.45 -1.07% 13.80 152 13.85 2 6.18
2020-09-24 1457 962470 256 12978294 13.50 13.55 13.40 13.50 0.10 -2.53% 13.45 157 13.50 75 6.03
2020-09-25 1457 1326429 347 17866069 13.65 13.70 13.20 13.45 0.05 -0.37% 13.40 16 13.45 25 6.00
2020-09-29 1457 460632 105 6262660 13.70 13.70 13.50 13.55 0.10 0.74% 13.50 54 13.55 14 6.05
2020-09-30 1457 370536 109 5012635 13.50 13.60 13.45 13.55 0.00 0% 13.50 44 13.55 7 6.05
2020-10-06 1457 345731 133 4735426 13.70 13.75 13.65 13.70 0.00 1.11% 13.65 65 13.70 3 6.12
2020-10-08 1457 350220 118 4768942 13.70 13.70 13.55 13.70 0.00 0% 13.65 2 13.70 25 6.12
2020-10-12 1457 474000 236 6443850 13.70 13.70 13.50 13.65 0.05 -0.36% 13.65 20 13.70 19 6.09
2020-10-13 1457 286960 165 3894805 13.65 13.65 13.50 13.65 0.00 0% 13.65 12 13.70 17 6.09
2020-10-14 1457 192754 91 2636354 13.65 13.75 13.60 13.70 0.05 0.37% 13.65 46 13.70 6 6.12
2020-10-15 1457 566496 167 7789768 13.70 13.80 13.70 13.75 0.05 0.36% 13.75 51 13.80 52 6.14
2020-10-16 1457 1562139 493 21804612 13.75 14.10 13.75 13.90 0.15 1.09% 13.85 57 13.90 4 6.21
2020-10-20 1457 577378 143 8062756 13.95 14.00 13.95 14.00 0.05 0.72% 13.95 92 14.00 380 6.25
2020-10-21 1457 443955 169 6192671 14.00 14.00 13.90 14.00 0.00 0% 13.95 17 14.00 249 6.25
2020-10-22 1457 158720 98 2206268 14.00 14.00 13.80 13.95 0.05 -0.36% 13.90 2 13.95 36 6.23
2020-10-23 1457 165966 81 2306276 13.95 13.95 13.85 13.95 0.00 0% 13.90 15 13.95 52 6.23
2020-10-26 1457 1151548 237 16129840 13.95 14.10 13.95 14.05 0.10 0.72% 14.00 17 14.05 292 6.27
2020-10-27 1457 156980 111 2192900 14.00 14.00 13.90 14.00 0.05 -0.36% 14.00 116 14.05 231 6.25
2020-10-28 1457 1792448 260 25172420 14.00 14.15 13.90 14.05 0.05 0.36% 14.05 108 14.10 421 6.27
2020-10-29 1457 324274 136 4509605 13.90 14.00 13.80 14.00 0.05 -0.36% 13.95 5 14.00 256 6.25
2020-10-30 1457 388939 156 5397546 13.95 14.00 13.85 13.90 0.10 -0.71% 13.90 19 13.95 18 6.21
2020-11-02 1457 236843 89 3284189 13.90 13.95 13.80 13.95 0.05 0.36% 13.90 62 13.95 15 6.23
2020-11-03 1457 729796 175 10220249 13.95 14.10 13.90 14.05 0.10 0.72% 14.05 5 14.10 12 6.27
2020-11-04 1457 179192 66 2503571 14.05 14.05 13.95 14.00 0.05 -0.36% 13.95 25 14.00 82 6.25
2020-11-05 1457 259697 94 3619557 13.95 14.00 13.90 13.95 0.05 -0.36% 13.95 42 14.00 86 6.23
2020-11-06 1457 347882 97 4862199 14.00 14.05 13.95 13.95 0.00 0% 13.95 342 14.00 122 6.23
2020-11-09 1457 1438885 416 20295516 14.00 14.25 14.00 14.05 0.10 0.72% 14.00 16 14.05 103 6.27
2020-11-10 1457 581102 210 8167834 14.05 14.15 14.00 14.10 0.05 0.36% 14.05 3 14.10 4 6.29
2020-11-11 1457 431514 192 6079196 14.10 14.15 14.00 14.15 0.05 0.35% 14.10 16 14.15 56 6.32
2020-11-12 1457 336333 155 4726588 14.15 14.15 14.00 14.00 0.15 -1.06% 14.00 29 14.05 27 6.25
2020-11-13 1457 3297077 1056 47225351 14.15 14.55 14.05 14.40 0.40 2.86% 14.35 22 14.40 220 6.43
2020-11-16 1457 2423468 797 34936466 14.45 14.60 14.20 14.25 0.15 -1.04% 14.25 19 14.30 1 6.36
2020-11-18 1457 1753603 525 25341887 14.25 14.70 14.15 14.70 0.45 3.16% 14.65 23 14.70 94 5.21
2020-11-19 1457 3009097 834 44515459 14.60 15.05 14.50 14.90 0.20 1.36% 14.85 20 14.95 104 5.28
2020-11-23 1457 1386676 456 20721187 14.90 15.10 14.80 15.00 0.10 0.67% 15.00 14 15.05 44 5.32
2020-11-24 1457 1177754 450 17604503 15.10 15.10 14.85 14.85 0.15 -1% 14.80 112 14.85 18 5.27
2020-11-25 1457 993953 364 14741892 14.90 14.95 14.75 14.75 0.10 -0.67% 14.75 64 14.80 37 5.23
2020-11-26 1457 612958 246 9052629 14.75 14.85 14.70 14.80 0.05 0.34% 14.80 13 14.85 28 5.25
2020-11-27 1457 1093281 331 16155666 14.80 14.90 14.60 14.85 0.05 0.34% 14.80 17 14.85 7 5.27
2020-11-30 1457 1578358 659 23714922 14.90 15.20 14.85 15.10 0.25 1.68% 15.05 23 15.10 61 5.35
2020-12-01 1457 874062 325 13143396 15.20 15.25 14.95 15.00 0.10 -0.66% 15.00 7 15.05 8 5.32
2020-12-02 1457 595428 259 8928551 15.00 15.05 14.95 15.00 0.00 0% 15.00 1 15.05 49 5.32
2020-12-04 1457 824872 318 12269403 14.90 15.00 14.80 14.85 0.05 -1% 14.85 40 14.90 263 5.27
2020-12-07 1457 698727 279 10332869 14.85 14.90 14.70 14.80 0.05 -0.34% 14.75 43 14.80 24 5.25
2020-12-11 1457 381322 214 5557784 14.55 14.70 14.50 14.55 0.00 -1.69% 14.55 1 14.60 73 5.16
2020-12-16 1457 509048 226 7484782 14.60 14.80 14.60 14.75 0.30 1.37% 14.70 8 14.75 46 5.23
2020-12-18 1457 328513 115 4802061 14.70 14.70 14.55 14.60 0.10 -1.02% 14.60 121 14.65 121 5.18
2020-12-21 1457 1504052 516 22371867 14.65 15.10 14.55 14.95 0.35 2.4% 14.90 67 14.95 1 5.30
2020-12-22 1457 1191470 398 17707113 14.90 15.05 14.65 14.65 0.30 -2.01% 14.65 11 14.70 6 5.20
2020-12-25 1457 19659771 6775 321926233 16.50 16.95 15.65 15.80 0.40 7.85% 15.80 76 15.85 11 5.60
2020-12-28 1457 3771219 1360 60256625 15.90 16.20 15.85 16.00 0.20 1.27% 15.95 7 16.00 188 5.67
2020-12-29 1457 4607306 1302 73911246 16.05 16.35 15.85 16.05 0.05 0.31% 16.00 12 16.05 5 5.69
2020-12-30 1457 1784346 626 28593027 16.05 16.20 15.90 15.90 0.15 -0.93% 15.90 143 15.95 45 5.64