聚隆(1466)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　7.59
0
0%		7.59
0
0%		 　7.62
0.03
0.4%		7.70
0.08
1.05%		7.80
0.1
1.3%		8.08
0.28
3.59%		7.93
-0.15
-1.86%		 　7.83
-0.1
-1.26%		7.85
0.02
0.26%		7.80
-0.05
-0.64%		7.94
0.14
1.79%		8.03
0.09
1.13%		 　8.03
0
0%		 　　　　　　　　7.48
-0.55
-6.85%		7.79
0.31
4.14%		7.79
2 月 　8.17
0.38
4.88%		7.95
-0.22
-2.69%		7.89
-0.06
-0.75%		7.89
0
0%		7.88
-0.01
-0.13%		 　7.92
0.04
0.51%		7.87
-0.05
-0.63%		7.90
0.03
0.38%		7.99
0.09
1.14%		7.99
0
0%		 　7.79
-0.2
-2.5%		7.82
0.03
0.39%		7.92
0.1
1.28%		7.92
0
0%		7.92
0
0%		 　7.87
-0.05
-0.63%		7.90
0.03
0.38%		7.96
0.06
0.76%		7.97
0.01
0.13%		 7.88
3 月　7.59
-0.38
-4.77%		7.65
0.06
0.79%		7.60
-0.05
-0.65%		7.66
0.06
0.79%		7.61
-0.05
-0.65%		 　7.46
-0.15
-1.97%		7.44
-0.02
-0.27%		7.46
0.02
0.27%		7.12
-0.34
-4.56%		6.48
-0.64
-8.99%		 　6.25
-0.23
-3.55%		6.04
-0.21
-3.36%		6.03
-0.01
-0.17%		5.99
-0.04
-0.66%		6.00
0.01
0.17%		 　6.00
0
0%		6.04
0.04
0.67%		6.15
0.11
1.82%		6.45
0.3
4.88%		6.65
0.2
3.1%		 　6.54
-0.11
-1.65%		6.92
0.38
5.81%		6.75
4 月7.12
0.2
2.89%		 　　　7.16
0.04
0.56%		7.30
0.14
1.96%		7.28
-0.02
-0.27%		7.25
-0.03
-0.41%		7.34
0.09
1.24%		 　7.50
0.16
2.18%		7.55
0.05
0.67%		7.68
0.13
1.72%		7.75
0.07
0.91%		7.75
0
0%		 　7.65
-0.1
-1.29%		7.51
-0.14
-1.83%		7.68
0.17
2.26%		7.70
0.02
0.26%		7.57
-0.13
-1.69%		 　7.73
0.16
2.11%		8.15
0.42
5.43%		8.30
0.15
1.84%		8.22
-0.08
-0.96%		 7.61
5 月　　　7.90
-0.32
-3.89%		7.92
0.02
0.25%		8.00
0.08
1.01%		 7.91
-0.09
-1.13%		 　7.92
0.01
0.13%		7.70
-0.22
-2.78%		7.77
0.07
0.91%		7.76
-0.01
-0.13%		 　　7.85
0.09
1.16%		7.88
0.03
0.38%		7.69
-0.19
-2.41%		7.50
-0.19
-2.47%		7.54
0.04
0.53%		 　7.70
0.16
2.12%		7.55
-0.15
-1.95%		8.30
0.75
9.93%		9.13
0.83
10%		10.00
0.87
9.53%		 8.23
6 月11.00
1
10%		12.10
1.1
10%		13.30
1.2
9.92%		14.60
1.3
9.77%		14.70
0.1
0.68%		 　14.00
-0.7
-4.76%		13.70
-0.3
-2.14%		13.95
0.25
1.82%		15.25
1.3
9.32%		16.30
1.05
6.89%		 　17.90
1.6
9.82%		19.60
1.7
9.5%		20.95
1.35
6.89%		21.00
0.05
0.24%		20.50
-0.5
-2.38%		 　18.45
-2.05
-10%		16.65
-1.8
-9.76%		16.40
-0.25
-1.5%		 　　　17.40
1
6.1%		19.10
1.7
9.77%		 16.54
7 月18.85
-0.25
-1.31%		18.65
-0.2
-1.06%		19.55
0.9
4.83%		 　18.90
-0.65
-3.32%		17.05
-1.85
-9.79%		15.35
-1.7
-9.97%		13.85
-1.5
-9.77%		 　　16.70
2.85
20.58%		16.35
-0.35
-2.1%		15.75
-0.6
-3.67%		15.05
-0.7
-4.44%		14.25
-0.8
-5.32%		 　15.00
0.75
5.26%		14.50
-0.5
-3.33%		15.20
0.7
4.83%		15.00
-0.2
-1.32%		 　　14.75
-0.25
-1.67%		14.40
-0.35
-2.37%		14.75
0.35
2.43%		14.80
0.05
0.34%		15.10
0.3
2.03%		15.97
8 月 　16.60
1.5
9.93%		17.90
1.3
7.83%		17.90
0
0%		19.65
1.75
9.78%		19.80
0.15
0.76%		 　　17.10
-2.7
-13.64%		16.80
-0.3
-1.75%		16.35
-0.45
-2.68%		17.15
0.8
4.89%		 　16.65
-0.5
-2.92%		16.60
-0.05
-0.3%		16.05
-0.55
-3.31%		15.20
-0.85
-5.3%		15.75
0.55
3.62%		 　15.85
0.1
0.63%		16.15
0.3
1.89%		15.95
-0.2
-1.24%		15.30
-0.65
-4.08%		15.85
0.55
3.59%		 16.30
0.45
2.84%		16.68
9 月16.20
-0.1
-0.61%		16.20
0
0%		15.95
-0.25
-1.54%		16.25
0.3
1.88%		 　16.15
-0.1
-0.62%		 　16.15
0
0%		16.70
0.55
3.41%		 　18.35
1.65
9.88%		 19.50
1.15
6.27%		19.25
-0.25
-1.28%		19.70
0.45
2.34%		 　　22.00
2.3
11.68%		 25.10
3.1
14.09%		22.60
-2.5
-9.96%		 　　20.70
-1.9
-8.41%		21.30
0.6
2.9%		 19.29
10 月　　　　　22.85
1.55
7.28%		 24.00
1.15
5.03%		 　　22.55
-1.45
-6.04%		23.25
0.7
3.1%		23.40
0.15
0.65%		23.80
0.4
1.71%		26.15
2.35
9.87%		 　　27.60
1.45
5.54%		27.00
-0.6
-2.17%		26.60
-0.4
-1.48%		27.10
0.5
1.88%		 　27.30
0.2
0.74%		25.30
-2
-7.33%		24.25
-1.05
-4.15%		24.70
0.45
1.86%		23.45
-1.25
-5.06%		 24.96
11 月　23.35
-0.1
-0.43%		23.35
0
0%		22.90
-0.45
-1.93%		22.40
-0.5
-2.18%		22.00
-0.4
-1.79%		 　22.25
0.25
1.14%		20.05
-2.2
-9.89%		18.45
-1.6
-7.98%		18.85
0.4
2.17%		19.00
0.15
0.8%		 　19.40
0.4
2.11%		 18.90
-0.5
-2.58%		18.95
0.05
0.26%		 　　18.80
-0.15
-0.79%		18.30
-0.5
-2.66%		17.70
-0.6
-3.28%		17.65
-0.05
-0.28%		18.10
0.45
2.55%		 　17.85
-0.25
-1.38%		 19.73
12 月17.75
-0.1
-0.56%		16.95
-0.8
-4.51%		 16.70
-0.25
-1.47%		 　16.80
0.1
0.6%		 　　16.40
-0.4
-2.38%		 　　　16.75
0.35
2.13%		 16.60
-0.15
-0.9%		 　16.60
0
0%		18.25
1.65
9.94%		 　18.95
0.7
3.84%		 　20.80
1.85
9.76%		20.45
-0.35
-1.68%		19.95
-0.5
-2.44%		　17.74

說明:最高漲幅:20.58%最低跌幅:-13.64% 最高價:27.60最低價:5.99平均價:13.97,灰色底表示週末,漲143天(89.12)元,跌127天(-64.66)元,平盤18天
21%=2,14%=2,12%=2,10%=22,9%=1,8%=1,7%=4,6%=7,5%=11,4%=6,3%=9,2%=26,1%=33,0%=35,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=8,-6%=8,-7%=10,-8%=12,-9%=16,-10%=27,-11%=35,

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 1466 23004 20 173849 7.52 7.59 7.52 7.59 0.03 0% 7.53 1 7.59 3 0.00
2020-01-03 1466 1081 5 8196 7.59 7.59 7.59 7.59 0.00 0% 7.53 3 7.60 1 0.00
2020-01-06 1466 32041 23 241841 7.54 7.62 7.46 7.62 0.03 0.4% 7.53 2 7.62 1 0.00
2020-01-07 1466 85001 35 651597 7.58 7.70 7.58 7.70 0.08 1.05% 7.63 3 7.70 30 0.00
2020-01-08 1466 100780 42 779419 7.70 7.90 7.66 7.80 0.10 1.3% 7.70 13 7.80 1 0.00
2020-01-09 1466 96177 50 766176 7.90 8.12 7.90 8.08 0.28 3.59% 7.99 1 8.08 1 0.00
2020-01-10 1466 22445 18 179362 8.00 8.10 7.93 7.93 0.15 -1.86% 7.89 1 8.02 2 0.00
2020-01-13 1466 45273 28 354526 7.81 7.99 7.80 7.83 0.10 -1.26% 7.80 2 7.82 1 0.00
2020-01-14 1466 28042 10 218826 7.80 7.85 7.80 7.85 0.02 0.26% 7.80 16 7.84 1 0.00
2020-01-15 1466 11005 7 86106 7.83 7.83 7.80 7.80 0.05 -0.64% 7.80 10 7.83 1 0.00
2020-01-16 1466 34083 24 269626 7.80 7.95 7.80 7.94 0.14 1.79% 7.85 5 7.95 1 0.00
2020-01-17 1466 64369 29 520962 8.00 8.18 8.00 8.03 0.09 1.13% 8.03 4 8.10 5 0.00
2020-01-20 1466 39840 26 319030 8.09 8.09 7.96 8.03 0.00 0% 8.02 5 8.04 6 0.00
2020-01-30 1466 91001 65 689677 7.99 7.99 7.41 7.48 0.55 -6.85% 7.48 5 7.57 5 0.00
2020-01-31 1466 5329 8 41321 7.75 7.79 7.75 7.79 0.31 4.14% 7.57 1 7.79 14 0.00
2020-02-03 1466 345070 195 2809660 7.80 8.32 7.80 8.17 0.38 4.88% 8.15 4 8.17 1 0.00
2020-02-04 1466 179001 99 1457718 8.23 8.23 7.86 7.95 0.22 -2.69% 7.94 10 7.95 1 0.00
2020-02-05 1466 54040 31 427913 8.01 8.01 7.84 7.89 0.06 -0.75% 7.88 6 7.90 1 0.00
2020-02-06 1466 23051 18 181941 7.96 7.96 7.87 7.89 0.00 0% 7.88 3 7.92 2 0.00
2020-02-07 1466 57000 28 445950 7.80 7.88 7.78 7.88 0.01 -0.13% 7.85 1 7.88 4 0.00
2020-02-10 1466 18101 14 143526 8.15 8.15 7.88 7.92 0.04 0.51% 7.92 3 7.94 2 0.00
2020-02-11 1466 50325 41 399180 7.92 8.00 7.80 7.87 0.05 -0.63% 7.87 1 7.92 2 0.00
2020-02-12 1466 51003 24 402641 7.91 7.91 7.87 7.90 0.03 0.38% 7.89 1 7.90 9 0.00
2020-02-13 1466 55000 28 434440 7.99 7.99 7.87 7.99 0.09 1.14% 7.87 3 7.99 8 0.00
2020-02-14 1466 34249 25 272248 7.93 7.99 7.92 7.99 0.00 0% 7.93 3 8.02 1 0.00
2020-02-17 1466 109240 73 853323 7.89 7.90 7.71 7.79 0.20 -2.5% 7.71 2 7.78 3 0.00
2020-02-18 1466 10005 15 78195 7.74 7.85 7.74 7.82 0.03 0.39% 7.80 1 7.83 4 0.00
2020-02-19 1466 43000 13 340960 7.95 7.96 7.90 7.92 0.10 1.28% 7.89 1 7.90 1 0.00
2020-02-20 1466 41640 31 329626 7.83 7.95 7.83 7.92 0.00 0% 7.90 6 7.95 4 0.00
2020-02-21 1466 13000 10 102890 7.93 7.95 7.90 7.92 0.00 0% 7.88 7 7.93 9 0.00
2020-02-24 1466 23000 11 181680 7.91 7.95 7.87 7.87 0.05 -0.63% 7.87 1 7.93 2 0.00
2020-02-25 1466 24272 21 191590 7.89 7.90 7.85 7.90 0.03 0.38% 7.87 1 7.90 2 0.00
2020-02-26 1466 20000 12 159450 7.97 7.98 7.91 7.96 0.06 0.76% 7.93 1 7.96 6 0.00
2020-02-27 1466 24000 9 191040 7.97 7.97 7.91 7.97 0.01 0.13% 7.92 1 7.93 2 0.00
2020-03-02 1466 169504 101 1298145 7.76 7.85 7.56 7.59 0.38 -4.77% 7.59 8 7.60 1 0.00
2020-03-03 1466 68000 41 511890 7.60 7.68 7.46 7.65 0.06 0.79% 7.62 2 7.68 2 0.00
2020-03-04 1466 27000 20 205340 7.57 7.67 7.56 7.60 0.05 -0.65% 7.58 6 7.63 2 0.00
2020-03-05 1466 13121 18 100006 7.63 7.66 7.60 7.66 0.06 0.79% 7.62 4 7.64 1 0.00
2020-03-06 1466 7000 5 53320 7.62 7.62 7.61 7.61 0.05 -0.65% 7.60 4 7.62 1 0.00
2020-03-09 1466 54202 44 406302 7.54 7.62 7.40 7.46 0.15 -1.97% 7.45 2 7.59 1 0.00
2020-03-10 1466 66010 51 477890 7.30 7.44 7.15 7.44 0.02 -0.27% 7.33 1 7.44 2 0.00
2020-03-11 1466 8161 15 60648 7.49 7.49 7.40 7.46 0.02 0.27% 7.39 1 7.46 1 0.00
2020-03-12 1466 57006 41 409922 7.24 7.24 7.12 7.12 0.34 -4.56% 7.12 8 7.19 9 0.00
2020-03-13 1466 63000 32 412680 6.85 6.85 6.46 6.48 0.64 -8.99% 6.48 2 6.73 4 0.00
2020-03-16 1466 253434 71 1588339 6.48 6.48 6.19 6.25 0.23 -3.55% 6.20 28 6.22 1 0.00
2020-03-17 1466 121983 84 712268 5.66 6.23 5.66 6.04 0.21 -3.36% 6.00 6 6.04 1 0.00
2020-03-18 1466 54002 40 324412 5.78 6.19 5.78 6.03 0.01 -0.17% 5.89 3 6.03 12 0.00
2020-03-19 1466 138080 67 764241 5.82 5.99 5.43 5.99 0.04 -0.66% 5.43 1 5.99 2 0.00
2020-03-20 1466 142350 80 829530 5.54 6.14 5.54 6.00 0.01 0.17% 5.90 1 6.00 1 0.00
2020-03-23 1466 54160 34 319303 5.63 6.00 5.63 6.00 0.00 0% 5.81 2 6.00 12 0.00
2020-03-24 1466 83148 41 497648 5.80 6.05 5.80 6.04 0.04 0.67% 6.04 1 6.05 6 0.00
2020-03-25 1466 102200 47 628608 6.20 6.20 6.02 6.15 0.11 1.82% 6.15 12 6.30 1 0.00
2020-03-26 1466 52309 24 328986 6.19 6.48 6.15 6.45 0.30 4.88% 6.41 1 6.46 3 0.00
2020-03-27 1466 132870 46 892871 6.66 6.88 6.55 6.65 0.20 3.1% 6.65 9 6.79 3 0.00
2020-03-30 1466 17669 15 114968 6.59 6.61 6.45 6.54 0.11 -1.65% 6.46 3 6.55 1 0.00
2020-03-31 1466 89419 37 608743 6.68 6.94 6.60 6.92 0.38 5.81% 6.85 3 6.93 2 0.00
2020-04-01 1466 108003 33 760181 6.95 7.12 6.90 7.12 0.20 2.89% 7.02 5 7.12 4 0.00
2020-04-06 1466 30006 19 215122 7.15 7.28 7.15 7.16 0.04 0.56% 7.16 10 7.22 1 0.00
2020-04-07 1466 48404 13 355538 7.30 7.37 7.30 7.30 0.14 1.96% 7.28 10 7.29 1 0.00
2020-04-08 1466 5003 6 36441 7.28 7.30 7.28 7.28 0.02 -0.27% 7.18 6 7.25 1 0.00
2020-04-09 1466 13450 12 97154 7.28 7.30 7.18 7.25 0.03 -0.41% 7.19 3 7.25 1 0.00
2020-04-10 1466 3000 5 21979 7.34 7.34 7.34 7.34 0.09 1.24% 7.21 4 7.36 2 0.00
2020-04-13 1466 114501 51 862377 7.21 7.63 7.21 7.50 0.16 2.18% 7.50 6 7.59 20 0.00
2020-04-14 1466 174200 74 1287748 7.41 7.65 7.20 7.55 0.05 0.67% 7.61 1 7.67 3 0.00
2020-04-15 1466 48001 23 368117 7.68 7.68 7.64 7.68 0.13 1.72% 7.68 2 7.80 6 0.00
2020-04-16 1466 92467 43 728367 7.41 8.14 7.41 7.75 0.07 0.91% 7.80 3 7.88 1 0.00
2020-04-17 1466 29142 23 227387 7.82 7.82 7.75 7.75 0.00 0% 7.69 3 7.81 1 0.00
2020-04-20 1466 5000 3 38350 7.75 7.75 7.65 7.65 0.10 -1.29% 7.65 7 8.04 3 0.00
2020-04-21 1466 69000 30 518800 7.58 7.58 7.50 7.51 0.14 -1.83% 7.50 2 7.60 1 0.00
2020-04-22 1466 43000 25 332650 7.68 7.98 7.32 7.68 0.17 2.26% 7.50 2 7.73 1 0.00
2020-04-23 1466 12000 10 91090 7.58 7.70 7.53 7.70 0.02 0.26% 7.55 2 7.71 4 0.00
2020-04-24 1466 11001 9 84107 7.55 7.76 7.55 7.57 0.13 -1.69% 7.57 4 7.84 2 0.00
2020-04-27 1466 41160 24 322650 7.60 7.94 7.60 7.73 0.16 2.11% 7.73 1 7.83 1 0.00
2020-04-28 1466 111886 46 903126 7.77 8.15 7.77 8.15 0.42 5.43% 8.15 1 8.17 2 0.00
2020-04-29 1466 33759 28 278382 8.35 8.35 8.15 8.30 0.15 1.84% 8.22 1 8.30 8 0.00
2020-04-30 1466 26002 21 212366 8.30 8.30 8.03 8.22 0.08 -0.96% 8.22 2 8.23 1 0.00
2020-05-04 1466 60001 27 479267 8.19 8.19 7.90 7.90 0.32 -3.89% 7.92 3 8.03 1 0.00
2020-05-05 1466 36004 19 287418 7.90 8.03 7.90 7.92 0.02 0.25% 7.91 5 8.08 2 0.00
2020-05-06 1466 18000 6 143680 7.92 8.00 7.92 8.00 0.08 1.01% 7.92 3 8.03 2 0.00
2020-05-08 1466 100165 38 804083 8.10 8.10 7.91 7.91 0.09 -1.13% 7.95 3 7.98 1 0.00
2020-05-11 1466 45890 18 361700 7.91 7.95 7.75 7.92 0.01 0.13% 7.93 1 7.95 2 0.00
2020-05-12 1466 152000 45 1187410 7.76 7.88 7.70 7.70 0.22 -2.78% 7.70 9 7.86 2 0.00
2020-05-13 1466 22000 9 171310 7.78 7.80 7.77 7.77 0.07 0.91% 7.66 2 7.78 10 0.00
2020-05-14 1466 8000 3 62130 7.77 7.77 7.76 7.76 0.01 -0.13% 7.67 2 7.77 5 0.00
2020-05-18 1466 11040 5 84262 7.60 7.85 7.60 7.85 0.00 1.16% 7.74 1 7.86 2 0.00
2020-05-19 1466 64000 25 493130 7.85 7.88 7.60 7.88 0.03 0.38% 7.88 3 7.90 3 0.00
2020-05-20 1466 90000 48 687940 7.91 7.91 7.60 7.69 0.19 -2.41% 7.60 2 7.65 1 0.00
2020-05-21 1466 66000 42 499840 7.75 7.75 7.50 7.50 0.19 -2.47% 7.50 1 7.56 3 0.00
2020-05-22 1466 37000 19 278520 7.54 7.55 7.48 7.54 0.04 0.53% 7.54 1 7.55 5 0.00
2020-05-25 1466 97000 40 742680 7.54 7.75 7.51 7.70 0.16 2.12% 7.61 1 7.74 3 0.00
2020-05-26 1466 125152 61 945729 7.68 7.72 7.52 7.55 0.15 -1.95% 7.52 10 7.55 1 0.00
2020-05-27 1466 320000 107 2604720 7.81 8.30 7.81 8.30 0.75 9.93% 8.30 533 0.00 0 0.00
2020-05-28 1466 238000 43 2172940 9.13 9.13 9.13 9.13 0.83 10% 9.13 2604 0.00 0 0.00
2020-05-29 1466 582000 113 5820000 10.00 10.00 10.00 10.00 0.87 9.53% 10.00 1922 0.00 0 0.00
2020-06-01 1466 150000 35 1650000 11.00 11.00 11.00 11.00 1.00 10% 11.00 3580 0.00 0 0.00
2020-06-02 1466 350062 137 4235746 12.10 12.10 12.10 12.10 1.10 10% 12.10 2416 0.00 0 0.00
2020-06-03 1466 821000 266 10919300 13.30 13.30 13.30 13.30 1.20 9.92% 13.30 2405 0.00 0 0.00
2020-06-04 1466 4873000 2116 70823950 14.60 14.60 14.10 14.60 1.30 9.77% 14.60 866 0.00 0 0.00
2020-06-05 1466 4951000 2248 74389950 15.15 15.50 14.40 14.70 0.10 0.68% 14.65 31 14.70 43 0.00
2020-06-08 1466 2901000 1623 41159950 14.60 14.60 14.00 14.00 0.70 -4.76% 14.00 25 14.05 13 0.00
2020-06-09 1466 1339000 369 18606200 13.75 14.15 13.70 13.70 0.30 -2.14% 13.65 15 13.70 193 0.00
2020-06-10 1466 1030000 341 13890250 13.60 13.95 13.20 13.95 0.25 1.82% 13.80 9 13.95 2 0.00
2020-06-11 1466 2163000 903 32898200 14.40 15.30 14.40 15.25 1.30 9.32% 15.20 5 15.25 28 0.00
2020-06-12 1466 1228000 583 19704600 14.90 16.70 14.90 16.30 1.05 6.89% 16.30 8 16.35 17 0.00
2020-06-15 1466 1639000 558 29279700 17.90 17.90 17.70 17.90 1.60 9.82% 17.90 1110 0.00 0 0.00
2020-06-16 1466 2578000 954 49733950 19.00 19.65 18.80 19.60 1.70 9.5% 19.60 16 19.65 129 0.00
2020-06-17 1466 2096306 963 43121701 18.50 21.00 18.50 20.95 1.35 6.89% 20.95 10 21.00 168 0.00
2020-06-18 1466 1539955 740 32816761 20.95 21.55 20.95 21.00 0.05 0.24% 21.00 1 21.20 3 0.00
2020-06-19 1466 1605668 795 32818360 19.90 21.20 19.90 20.50 0.50 -2.38% 20.45 2 20.50 22 0.00
2020-06-22 1466 1274001 623 24310218 19.25 19.70 18.45 18.45 2.05 -10% 0.00 0 18.45 112 0.00
2020-06-23 1466 2681157 852 45910659 17.60 17.60 16.65 16.65 1.80 -9.76% 0.00 0 16.65 203 0.00
2020-06-24 1466 1540113 536 25193471 17.00 17.00 16.00 16.40 0.25 -1.5% 16.40 2 16.45 2 0.00
2020-06-29 1466 999051 463 17271977 16.60 17.50 16.60 17.40 1.00 6.1% 17.30 3 17.40 15 0.00
2020-06-30 1466 1294939 457 24341731 17.90 19.10 17.90 19.10 1.70 9.77% 19.10 120 0.00 0 0.00
2020-07-01 1466 874322 351 16850818 19.65 19.65 18.85 18.85 0.25 -1.31% 18.80 3 18.85 5 0.00
2020-07-02 1466 478583 241 8919702 19.20 19.20 18.40 18.65 0.20 -1.06% 18.60 20 18.65 5 0.00
2020-07-03 1466 693050 313 13141318 18.70 19.55 18.40 19.55 0.90 4.83% 19.50 5 19.55 20 0.00
2020-07-06 1466 1394001 466 26384618 19.15 19.45 18.50 18.90 0.65 -3.32% 18.85 7 18.90 43 0.00
2020-07-07 1466 4152924 1950 71980652 17.95 18.40 17.05 17.05 1.85 -9.79% 0.00 0 17.05 174 0.00
2020-07-08 1466 4114832 1965 65207418 16.30 17.05 15.35 15.35 1.70 -9.97% 0.00 0 15.35 227 0.00
2020-07-09 1466 3989200 1765 56389618 15.15 15.25 13.85 13.85 1.50 -9.77% 0.00 0 13.85 296 0.00
2020-07-13 1466 1061462 474 17726411 16.70 16.70 16.70 16.70 1.50 20.58% 16.70 1180 0.00 0 0.00
2020-07-14 1466 9115697 4010 155885134 17.50 18.00 16.30 16.35 0.35 -2.1% 16.30 39 16.35 17 0.00
2020-07-15 1466 2032496 1063 32539036 16.35 16.75 15.30 15.75 0.60 -3.67% 15.65 20 15.75 2 0.00
2020-07-16 1466 1746728 851 27020064 15.75 16.30 14.80 15.05 0.70 -4.44% 15.05 11 15.10 6 0.00
2020-07-17 1466 1781414 859 25405099 14.85 15.20 13.70 14.25 0.80 -5.32% 14.15 1 14.25 2 0.00
2020-07-20 1466 1674185 789 24394475 14.25 15.40 13.50 15.00 0.75 5.26% 14.90 1 15.00 54 0.00
2020-07-21 1466 902200 489 13217319 15.00 15.10 14.35 14.50 0.50 -3.33% 14.45 23 14.50 1 0.00
2020-07-22 1466 1763838 688 26587352 14.60 15.60 14.60 15.20 0.70 4.83% 15.15 15 15.20 31 0.00
2020-07-23 1466 622623 316 9370137 15.20 15.30 14.90 15.00 0.20 -1.32% 14.95 7 15.00 6 0.00
2020-07-27 1466 562001 307 8349815 15.20 15.30 14.65 14.75 0.45 -1.67% 14.75 4 14.80 24 0.00
2020-07-28 1466 695819 350 10213135 14.75 15.30 14.40 14.40 0.35 -2.37% 14.40 6 14.50 3 0.00
2020-07-29 1466 753057 341 11287385 15.05 15.40 14.60 14.75 0.35 2.43% 14.70 2 14.80 12 0.00
2020-07-30 1466 396001 239 5868814 14.85 15.20 14.60 14.80 0.05 0.34% 14.80 9 14.85 4 0.00
2020-07-31 1466 721515 311 10858325 15.00 15.25 14.80 15.10 0.30 2.03% 15.00 13 15.10 8 0.00
2020-08-03 1466 1071000 383 17778598 16.60 16.60 16.60 16.60 1.50 9.93% 16.60 569 0.00 0 0.00
2020-08-04 1466 8240211 3546 147150449 18.25 18.25 17.10 17.90 1.30 7.83% 17.90 19 17.95 12 0.00
2020-08-05 1466 3683210 1701 66005805 17.70 18.45 17.40 17.90 0.00 0% 17.85 5 17.90 31 0.00
2020-08-06 1466 10297145 4266 194439641 18.20 19.65 17.55 19.65 1.75 9.78% 19.65 264 0.00 0 0.00
2020-08-07 1466 14122811 6507 284490263 19.70 21.00 19.00 19.80 0.15 0.76% 19.60 3 19.80 11 0.00
2020-08-11 1466 5687300 2417 99803479 18.95 18.95 17.10 17.10 1.90 -13.64% 0.00 0 17.10 268 0.00
2020-08-12 1466 2362127 1119 39443443 17.00 17.45 16.20 16.80 0.30 -1.75% 16.80 17 16.85 1 0.00
2020-08-13 1466 1369131 661 22764535 17.10 17.25 16.30 16.35 0.45 -2.68% 16.30 105 16.35 3 0.00
2020-08-14 1466 1735050 849 29202807 16.75 17.20 16.00 17.15 0.80 4.89% 17.10 3 17.15 6 0.00
2020-08-17 1466 1075310 509 18205059 17.20 17.25 16.65 16.65 0.50 -2.92% 16.65 15 16.70 12 0.00
2020-08-18 1466 674916 386 11255713 16.75 17.10 16.50 16.60 0.05 -0.3% 16.60 39 16.65 5 0.00
2020-08-19 1466 1235800 580 20128850 16.65 16.90 15.95 16.05 0.55 -3.31% 16.00 7 16.05 3 0.00
2020-08-20 1466 1903200 755 29094318 16.15 16.20 14.50 15.20 0.85 -5.3% 15.15 4 15.20 20 0.00
2020-08-21 1466 1017899 410 16144260 15.70 16.10 15.30 15.75 0.55 3.62% 15.70 20 15.75 1 0.00
2020-08-24 1466 479200 254 7600950 16.30 16.30 15.70 15.85 0.10 0.63% 15.85 4 15.90 14 0.00
2020-08-25 1466 510691 257 8127124 15.90 16.15 15.70 16.15 0.30 1.89% 16.05 5 16.15 14 0.00
2020-08-26 1466 457001 190 7325415 15.85 16.30 15.85 15.95 0.20 -1.24% 15.95 32 16.00 5 0.00
2020-08-27 1466 569201 288 8853425 16.00 16.00 15.30 15.30 0.65 -4.08% 15.30 22 15.40 2 0.00
2020-08-28 1466 1810310 780 29291197 15.75 16.60 15.70 15.85 0.55 3.59% 15.85 10 15.90 25 0.00
2020-08-31 1466 965077 418 15617596 16.00 16.60 15.85 16.30 0.45 2.84% 16.25 3 16.30 7 0.00
2020-09-01 1466 439023 215 7108020 16.30 16.60 16.00 16.20 0.10 -0.61% 16.20 6 16.25 2 0.00
2020-09-02 1466 395310 193 6434471 16.30 16.40 16.15 16.20 0.00 0% 16.20 34 16.25 6 0.00
2020-09-03 1466 662910 264 10614900 16.30 16.35 15.80 15.95 0.25 -1.54% 15.90 31 15.95 5 0.00
2020-09-04 1466 612050 304 9828704 15.25 16.35 15.25 16.25 0.30 1.88% 16.20 20 16.25 11 0.00
2020-09-07 1466 792601 362 12982525 16.20 16.80 16.05 16.15 0.10 -0.62% 16.15 2 16.20 10 0.00
2020-09-10 1466 583212 263 9490013 16.30 16.60 15.95 16.15 0.00 0% 16.05 3 16.15 4 0.00
2020-09-11 1466 2652161 1029 44321972 16.15 17.40 16.15 16.70 0.55 3.41% 16.60 5 16.70 2 0.00
2020-09-14 1466 8978297 3043 162139694 17.40 18.35 17.10 18.35 1.65 9.88% 18.35 338 0.00 0 0.00
2020-09-16 1466 14135425 4846 280125642 18.60 20.45 18.60 19.50 0.90 6.27% 19.50 84 19.60 1 0.00
2020-09-17 1466 4787984 1784 92911041 19.10 20.10 18.95 19.25 0.25 -1.28% 19.20 14 19.25 3 0.00
2020-09-18 1466 5127374 2010 101818678 19.15 20.50 19.10 19.70 0.45 2.34% 19.70 3 19.75 3 0.00
2020-09-22 1466 24860401 9489 545214599 22.05 23.30 20.30 22.00 0.35 11.68% 21.95 7 22.00 109 0.00
2020-09-24 1466 36667376 14417 913231350 25.35 25.70 24.00 25.10 0.90 14.09% 25.00 6 25.10 33 0.00
2020-09-25 1466 13313400 5600 312742540 24.45 24.90 22.60 22.60 2.50 -9.96% 0.00 0 22.60 617 0.00
2020-09-29 1466 7672722 2837 159085971 20.50 21.30 20.30 20.70 0.10 -8.41% 20.70 15 20.75 47 0.00
2020-09-30 1466 5766161 2300 120171913 20.85 21.55 20.15 21.30 0.60 2.9% 21.25 1 21.30 15 0.00
2020-10-06 1466 4181442 1729 96214025 23.50 23.50 22.60 22.85 0.55 7.28% 22.80 33 22.85 10 0.00
2020-10-08 1466 2807740 1220 67689019 24.15 24.40 23.70 24.00 0.15 5.03% 24.00 12 24.10 12 0.00
2020-10-12 1466 4156000 1702 97238950 24.00 24.50 22.00 22.55 1.45 -6.04% 22.55 7 22.65 1 0.00
2020-10-13 1466 1675701 829 38023627 22.50 23.30 22.10 23.25 0.70 3.1% 23.25 7 23.30 28 0.00
2020-10-14 1466 1495801 667 34910840 23.20 23.55 23.10 23.40 0.15 0.65% 23.35 4 23.40 2 0.00
2020-10-15 1466 2394801 1074 56995051 23.30 24.15 23.30 23.80 0.40 1.71% 23.80 12 23.85 2 0.00
2020-10-16 1466 7105698 2863 179283749 23.95 26.15 23.65 26.15 2.35 9.87% 26.15 2365 0.00 0 0.00
2020-10-20 1466 6459216 3108 180547842 28.70 28.70 27.50 27.60 1.15 5.54% 27.60 83 27.65 1 0.00
2020-10-21 1466 20488064 8831 567127130 27.60 29.50 25.80 27.00 0.60 -2.17% 27.00 8 27.05 2 0.00
2020-10-22 1466 5387137 2615 144242288 26.80 27.50 26.10 26.60 0.40 -1.48% 26.55 6 26.60 11 0.00
2020-10-23 1466 4119442 2056 111330426 26.55 27.50 26.50 27.10 0.50 1.88% 27.05 28 27.10 26 0.00
2020-10-26 1466 6222118 3005 170545917 27.45 28.50 26.70 27.30 0.20 0.74% 27.20 5 27.30 11 0.00
2020-10-27 1466 10581334 4942 274259887 26.80 27.75 24.60 25.30 2.00 -7.33% 25.25 45 25.30 9 0.00
2020-10-28 1466 6713102 2872 164436521 25.30 25.65 24.00 24.25 1.05 -4.15% 24.25 9 24.30 11 0.00
2020-10-29 1466 6791990 2818 166403085 24.25 25.20 24.00 24.70 0.45 1.86% 24.65 22 24.70 3 0.00
2020-10-30 1466 5429769 2167 130625323 24.95 25.10 23.45 23.45 1.25 -5.06% 23.45 4 23.50 33 0.00
2020-11-02 1466 3767871 1538 86222505 23.30 23.60 22.30 23.35 0.10 -0.43% 23.35 21 23.40 2 0.00
2020-11-03 1466 2153029 884 50318447 23.50 23.85 23.05 23.35 0.00 0% 23.30 35 23.35 44 0.00
2020-11-04 1466 1425192 682 32651159 23.30 23.45 22.50 22.90 0.45 -1.93% 22.85 1 22.90 6 0.00
2020-11-05 1466 3150623 1169 71931183 23.00 23.40 22.40 22.40 0.50 -2.18% 22.40 8 22.45 3 0.00
2020-11-06 1466 12683002 2969 284841186 22.45 22.95 21.75 22.00 0.40 -1.79% 21.90 2 22.00 26 0.00
2020-11-09 1466 2106101 870 46502319 22.20 22.30 21.65 22.25 0.25 1.14% 22.20 16 22.25 45 0.00
2020-11-10 1466 6284060 2686 128345828 21.70 21.70 20.05 20.05 2.20 -9.89% 0.00 0 20.05 127 0.00
2020-11-11 1466 9704174 3586 182000341 20.05 20.05 18.35 18.45 1.60 -7.98% 18.45 91 18.50 14 0.00
2020-11-12 1466 4519665 1939 85496373 18.90 19.10 18.70 18.85 0.40 2.17% 18.85 8 18.90 2 0.00
2020-11-13 1466 5593019 2153 104622506 18.85 19.85 17.60 19.00 0.15 0.8% 19.00 13 19.05 12 0.00
2020-11-16 1466 3513352 1503 66403121 19.35 19.50 18.45 19.40 0.40 2.11% 19.25 32 19.40 40 0.00
2020-11-18 1466 1321408 688 24857902 18.60 19.10 18.50 18.90 0.05 -2.58% 18.90 49 18.95 7 0.00
2020-11-19 1466 1046299 462 19843524 18.75 19.10 18.70 18.95 0.05 0.26% 18.90 61 19.00 45 0.00
2020-11-23 1466 1608996 610 30341758 19.05 19.05 18.65 18.80 0.30 -0.79% 18.80 37 18.85 4 0.00
2020-11-24 1466 1897404 842 35189946 18.85 18.95 18.25 18.30 0.50 -2.66% 18.25 33 18.35 11 0.00
2020-11-25 1466 3587789 1618 63765105 18.35 18.45 17.35 17.70 0.60 -3.28% 17.60 14 17.70 51 0.00
2020-11-26 1466 1545423 655 27353133 17.75 17.95 17.50 17.65 0.05 -0.28% 17.60 34 17.65 11 0.00
2020-11-27 1466 2077661 888 37244544 17.75 18.20 17.60 18.10 0.45 2.55% 18.10 1 18.15 13 0.00
2020-11-30 1466 2003671 915 36358599 18.30 18.65 17.80 17.85 0.25 -1.38% 17.85 26 17.95 11 0.00
2020-12-01 1466 788913 403 13979557 17.95 18.10 17.55 17.75 0.10 -0.56% 17.75 2 17.80 10 0.00
2020-12-02 1466 2618005 1197 44675937 17.75 17.75 16.70 16.95 0.80 -4.51% 16.90 13 16.95 42 0.00
2020-12-04 1466 1052320 563 17741535 17.00 17.20 16.65 16.70 0.40 -1.47% 16.65 51 16.70 27 0.00
2020-12-07 1466 1876054 855 30839013 16.60 16.85 16.10 16.80 0.10 0.6% 16.75 18 16.80 37 0.00
2020-12-11 1466 960294 463 15914089 16.75 17.00 16.15 16.40 0.40 -2.38% 16.40 1 16.45 20 0.00
2020-12-16 1466 848263 467 14121037 16.60 16.90 16.40 16.75 0.35 2.13% 16.75 1 16.80 20 0.00
2020-12-18 1466 384870 181 6392773 16.65 16.75 16.50 16.60 0.05 -0.9% 16.60 6 16.65 5 0.00
2020-12-21 1466 740243 280 12255108 16.65 16.80 16.30 16.60 0.00 0% 16.55 47 16.60 22 0.00
2020-12-22 1466 4761385 1760 85371220 16.70 18.25 16.70 18.25 1.65 9.94% 18.25 246 0.00 0 0.00
2020-12-25 1466 8007995 3289 151462431 18.10 19.50 17.95 18.95 0.90 3.84% 18.90 28 18.95 13 0.00
2020-12-28 1466 18369083 5241 379759670 20.30 20.80 20.05 20.80 1.85 9.76% 20.80 130 0.00 0 0.00
2020-12-29 1466 6873835 3129 139787172 20.95 21.10 19.80 20.45 0.35 -1.68% 20.35 3 20.45 3 0.00
2020-12-30 1466 1941417 989 38722947 20.40 20.40 19.80 19.95 0.50 -2.44% 19.95 24 20.00 141 0.00