東聯(1710)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　21.10
0
0%		21.05
-0.05
-0.24%		 　21.10
0.05
0.24%		21.00
-0.1
-0.47%		20.80
-0.2
-0.95%		20.80
0
0%		20.80
0
0%		 　20.60
-0.2
-0.96%		20.55
-0.05
-0.24%		20.55
0
0%		20.55
0
0%		20.60
0.05
0.24%		 　20.55
-0.05
-0.24%		 　　　　　　　　19.50
-1.05
-5.11%		19.75
0.25
1.28%		20.58
2 月 　19.45
-0.3
-1.52%		19.95
0.5
2.57%		19.70
-0.25
-1.25%		19.75
0.05
0.25%		19.40
-0.35
-1.77%		 　19.15
-0.25
-1.29%		19.25
0.1
0.52%		19.35
0.1
0.52%		19.35
0
0%		19.35
0
0%		 　19.25
-0.1
-0.52%		19.35
0.1
0.52%		19.60
0.25
1.29%		20.05
0.45
2.3%		20.20
0.15
0.75%		 　20.00
-0.2
-0.99%		19.90
-0.1
-0.5%		19.80
-0.1
-0.5%		19.95
0.15
0.76%		 19.67
3 月　20.10
0.15
0.75%		20.15
0.05
0.25%		20.50
0.35
1.74%		20.85
0.35
1.71%		20.55
-0.3
-1.44%		 　19.90
-0.65
-3.16%		19.75
-0.15
-0.75%		19.45
-0.3
-1.52%		18.55
-0.9
-4.63%		17.25
-1.3
-7.01%		 　16.55
-0.7
-4.06%		15.80
-0.75
-4.53%		14.80
-1
-6.33%		13.35
-1.45
-9.8%		14.15
0.8
5.99%		 　13.55
-0.6
-4.24%		14.00
0.45
3.32%		14.35
0.35
2.5%		14.30
-0.05
-0.35%		14.55
0.25
1.75%		 　14.45
-0.1
-0.69%		14.25
-0.2
-1.38%		16.75
4 月14.25
0
0%		 　　　14.40
0.15
1.05%		14.60
0.2
1.39%		15.10
0.5
3.42%		15.05
-0.05
-0.33%		15.35
0.3
1.99%		 　15.20
-0.15
-0.98%		15.40
0.2
1.32%		15.40
0
0%		15.30
-0.1
-0.65%		15.40
0.1
0.65%		 　15.45
0.05
0.32%		15.05
-0.4
-2.59%		14.90
-0.15
-1%		15.30
0.4
2.68%		15.25
-0.05
-0.33%		 　15.90
0.65
4.26%		16.20
0.3
1.89%		16.40
0.2
1.23%		16.90
0.5
3.05%		 15.37
5 月　　　16.40
-0.5
-2.96%		16.50
0.1
0.61%		16.50
0
0%		 16.95
0.45
2.73%		 　17.65
0.7
4.13%		17.05
-0.6
-3.4%		17.00
-0.05
-0.29%		16.65
-0.35
-2.06%		16.30
-0.35
-2.1%		 　16.40
0.1
0.61%		16.85
0.45
2.74%		16.80
-0.05
-0.3%		17.10
0.3
1.79%		16.95
-0.15
-0.88%		 　16.90
-0.05
-0.29%		16.90
0
0%		16.95
0.05
0.3%		16.75
-0.2
-1.18%		16.70
-0.05
-0.3%		 16.84
6 月16.85
0.15
0.9%		16.90
0.05
0.3%		17.25
0.35
2.07%		17.20
-0.05
-0.29%		17.70
0.5
2.91%		 　17.65
-0.05
-0.28%		17.75
0.1
0.57%		17.50
-0.25
-1.41%		16.75
-0.75
-4.29%		16.25
-0.5
-2.99%		 　16.25
0
0%		16.80
0.55
3.38%		17.15
0.35
2.08%		17.20
0.05
0.29%		16.85
-0.35
-2.03%		 　17.10
0.25
1.48%		16.95
-0.15
-0.88%		16.95
0
0%		 　　　16.80
-0.15
-0.88%		16.80
0
0%		 17.01
7 月16.90
0.1
0.6%		17.05
0.15
0.89%		16.95
-0.1
-0.59%		 　17.10
0.15
0.88%		16.95
-0.15
-0.88%		17.10
0.15
0.88%		17.00
-0.1
-0.58%		 　　16.75
-0.25
-1.47%		16.60
-0.15
-0.9%		16.70
0.1
0.6%		17.00
0.3
1.8%		16.75
-0.25
-1.47%		 　16.75
0
0%		16.60
-0.15
-0.9%		16.60
0
0%		16.50
-0.1
-0.6%		 　　15.60
-0.9
-5.45%		15.45
-0.15
-0.96%		15.50
0.05
0.32%		15.50
0
0%		15.45
-0.05
-0.32%		16.52
8 月 　15.40
-0.05
-0.32%		15.85
0.45
2.92%		15.85
0
0%		15.90
0.05
0.32%		15.75
-0.15
-0.94%		 　　16.10
0.35
2.22%		16.00
-0.1
-0.62%		16.15
0.15
0.94%		16.25
0.1
0.62%		 　16.65
0.4
2.46%		16.90
0.25
1.5%		17.35
0.45
2.66%		16.40
-0.95
-5.48%		16.90
0.5
3.05%		 　16.75
-0.15
-0.89%		16.60
-0.15
-0.9%		16.85
0.25
1.51%		16.70
-0.15
-0.89%		17.05
0.35
2.1%		 17.05
0
0%		16.44
9 月17.25
0.2
1.17%		17.15
-0.1
-0.58%		17.20
0.05
0.29%		17.35
0.15
0.87%		 　18.00
0.65
3.75%		 　17.85
-0.15
-0.83%		17.50
-0.35
-1.96%		 　17.20
-0.3
-1.71%		 17.20
0
0%		17.35
0.15
0.87%		17.35
0
0%		 　　17.05
-0.3
-1.73%		 15.85
-1.2
-7.04%		15.85
0
0%		 　　16.05
0.2
1.26%		16.15
0.1
0.62%		 17
10 月　　　　　16.55
0.4
2.48%		 16.35
-0.2
-1.21%		 　　16.35
0
0%		16.30
-0.05
-0.31%		16.30
0
0%		16.25
-0.05
-0.31%		16.35
0.1
0.62%		 　　16.20
-0.15
-0.92%		16.40
0.2
1.23%		16.50
0.1
0.61%		16.65
0.15
0.91%		 　16.95
0.3
1.8%		16.95
0
0%		16.75
-0.2
-1.18%		16.65
-0.1
-0.6%		16.40
-0.25
-1.5%		 16.48
11 月　16.40
0
0%		16.75
0.35
2.13%		16.80
0.05
0.3%		16.70
-0.1
-0.6%		16.60
-0.1
-0.6%		 　16.80
0.2
1.2%		17.05
0.25
1.49%		17.50
0.45
2.64%		17.35
-0.15
-0.86%		17.30
-0.05
-0.29%		 　16.95
-0.35
-2.02%		 17.10
0.15
0.88%		17.30
0.2
1.17%		 　　17.55
0.25
1.45%		17.65
0.1
0.57%		17.95
0.3
1.7%		17.95
0
0%		17.85
-0.1
-0.56%		 　17.80
-0.05
-0.28%		 17.25
12 月17.70
-0.1
-0.56%		17.55
-0.15
-0.85%		 18.65
1.1
6.27%		 　18.65
0
0%		 　　17.90
-0.75
-4.02%		 　　　18.95
1.05
5.87%		 18.75
-0.2
-1.06%		 　19.60
0.85
4.53%		19.20
-0.4
-2.04%		 　19.80
0.6
3.13%		 　19.90
0.1
0.51%		21.00
1.1
5.53%		20.70
-0.3
-1.43%		　19.07

說明:最高漲幅:6.27%最低跌幅:-9.8% 最高價:21.10最低價:13.35平均價:17.35,灰色底表示週末,漲125天(37.3)元,跌128天(-37.75)元,平盤36天
6%=6,5%=2,4%=6,3%=17,2%=23,1%=57,0%=50,-0%=1,-1%=1,-2%=3,-3%=7,-4%=7,-5%=7,-6%=16,-7%=24,-8%=62,

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 1710 812600 462 17119550 21.00 21.15 20.95 21.10 0.10 0% 21.10 23 21.15 83 95.91
2020-01-03 1710 970041 536 20370857 21.10 21.15 20.90 21.05 0.05 -0.24% 21.00 8 21.05 3 95.68
2020-01-06 1710 1402968 666 29582928 21.00 21.15 21.00 21.10 0.05 0.24% 21.05 106 21.10 13 95.91
2020-01-07 1710 1124864 662 23683191 21.20 21.20 20.90 21.00 0.10 -0.47% 20.95 9 21.00 9 95.45
2020-01-08 1710 1324219 657 27589599 20.90 21.00 20.65 20.80 0.20 -0.95% 20.75 1 20.80 1 94.55
2020-01-09 1710 541349 331 11298955 21.00 21.00 20.80 20.80 0.00 0% 20.80 150 20.85 53 94.55
2020-01-10 1710 778064 476 16146078 20.80 20.90 20.65 20.80 0.00 0% 20.75 3 20.80 12 94.55
2020-01-13 1710 1013967 535 20906065 20.75 20.75 20.50 20.60 0.20 -0.96% 20.60 319 20.70 65 93.64
2020-01-14 1710 1046144 544 21548649 20.60 20.70 20.55 20.55 0.05 -0.24% 20.55 66 20.65 43 93.41
2020-01-15 1710 753464 457 15501183 20.60 20.70 20.50 20.55 0.00 0% 20.55 81 20.60 67 93.41
2020-01-16 1710 1088203 669 22334345 20.65 20.65 20.45 20.55 0.00 0% 20.55 10 20.60 35 93.41
2020-01-17 1710 630958 318 12974086 20.60 20.60 20.50 20.60 0.05 0.24% 20.60 5 20.65 13 93.64
2020-01-20 1710 798709 408 16418662 20.60 20.65 20.50 20.55 0.05 -0.24% 20.55 16 20.60 61 93.41
2020-01-30 1710 2714973 1425 53407418 20.00 20.05 19.50 19.50 1.05 -5.11% 19.50 300 19.55 14 88.64
2020-01-31 1710 919707 525 18146196 19.65 19.85 19.60 19.75 0.25 1.28% 19.75 65 19.80 1 89.77
2020-02-03 1710 1327236 646 25619036 19.55 19.55 19.10 19.45 0.30 -1.52% 19.40 10 19.45 8 88.41
2020-02-04 1710 1462504 703 28673026 19.40 19.95 19.25 19.95 0.50 2.57% 19.85 1 19.95 34 90.68
2020-02-05 1710 987810 492 19402702 19.85 19.85 19.45 19.70 0.25 -1.25% 19.65 1 19.70 19 89.55
2020-02-06 1710 902543 352 17807770 19.65 19.85 19.65 19.75 0.05 0.25% 19.70 4 19.75 56 89.77
2020-02-07 1710 1248491 618 24318872 19.75 19.75 19.35 19.40 0.35 -1.77% 19.40 8 19.45 68 88.18
2020-02-10 1710 986491 493 18880724 19.20 19.20 19.05 19.15 0.25 -1.29% 19.10 78 19.15 12 87.05
2020-02-11 1710 702114 364 13504037 19.20 19.35 19.15 19.25 0.10 0.52% 19.20 32 19.25 4 87.50
2020-02-12 1710 831096 435 16066352 19.20 19.45 19.20 19.35 0.10 0.52% 19.30 113 19.35 1 87.95
2020-02-13 1710 581000 283 11249500 19.35 19.45 19.30 19.35 0.00 0% 19.35 4 19.40 201 87.95
2020-02-14 1710 585292 316 11341864 19.40 19.45 19.30 19.35 0.00 0% 19.35 5 19.40 18 87.95
2020-02-17 1710 643520 297 12380955 19.30 19.35 19.20 19.25 0.10 -0.52% 19.25 55 19.30 29 87.50
2020-02-18 1710 542291 253 10480713 19.20 19.40 19.20 19.35 0.10 0.52% 19.30 4 19.35 28 87.95
2020-02-19 1710 978000 560 19115300 19.35 19.70 19.35 19.60 0.25 1.29% 19.60 11 19.65 5 89.09
2020-02-20 1710 1417712 758 28319897 19.75 20.10 19.75 20.05 0.45 2.3% 20.00 27 20.05 43 91.14
2020-02-21 1710 1349000 866 27397450 20.15 20.45 20.15 20.20 0.15 0.75% 20.15 60 20.20 48 91.82
2020-02-24 1710 868000 453 17437900 20.00 20.30 20.00 20.00 0.20 -0.99% 20.00 126 20.05 25 90.91
2020-02-25 1710 868977 534 17247044 19.80 20.00 19.75 19.90 0.10 -0.5% 19.85 12 19.90 14 90.45
2020-02-26 1710 547000 283 10833350 19.70 19.90 19.70 19.80 0.10 -0.5% 19.80 69 19.85 3 90.00
2020-02-27 1710 1172020 461 23262141 19.80 19.95 19.75 19.95 0.15 0.76% 19.85 1 19.95 29 90.68
2020-03-02 1710 1625775 826 32563383 19.80 20.30 19.70 20.10 0.15 0.75% 20.10 40 20.15 7 91.36
2020-03-03 1710 1021000 562 20737450 20.50 20.60 20.15 20.15 0.05 0.25% 20.15 34 20.20 7 91.59
2020-03-04 1710 1335749 662 27241062 20.20 20.50 20.20 20.50 0.35 1.74% 20.45 116 20.50 23 93.18
2020-03-05 1710 1555069 777 32335727 20.65 20.95 20.65 20.85 0.35 1.71% 20.80 6 20.85 54 94.77
2020-03-06 1710 1054000 633 21634500 20.60 20.70 20.45 20.55 0.30 -1.44% 20.50 13 20.55 2 93.41
2020-03-09 1710 1758263 932 35227919 20.15 20.30 19.90 19.90 0.65 -3.16% 19.85 66 19.90 1 90.45
2020-03-10 1710 1515530 739 29628667 19.60 19.80 19.35 19.75 0.15 -0.75% 19.75 52 19.80 3 89.77
2020-03-11 1710 873577 551 17177781 19.85 19.95 19.40 19.45 0.30 -1.52% 19.45 22 19.50 12 88.41
2020-03-12 1710 2483229 1226 46607741 19.40 19.40 18.50 18.55 0.90 -4.63% 18.55 11 18.60 60 84.32
2020-03-13 1710 4024000 1665 68277050 17.80 17.80 16.70 17.25 1.30 -7.01% 17.20 18 17.25 14 78.41
2020-03-16 1710 1771398 1018 29692390 17.20 17.20 16.55 16.55 0.70 -4.06% 16.55 31 16.60 2 75.23
2020-03-17 1710 2216062 1025 34992146 16.00 16.00 15.70 15.80 0.75 -4.53% 15.75 3 15.80 5 71.82
2020-03-18 1710 3258219 1654 49671025 15.55 15.75 14.75 14.80 1.00 -6.33% 14.80 24 14.85 3 67.27
2020-03-19 1710 3414301 1486 46350112 14.20 14.20 13.35 13.35 1.45 -9.8% 0.00 0 13.35 63 60.68
2020-03-20 1710 2637861 1283 37366627 13.85 14.60 13.65 14.15 0.80 5.99% 14.10 23 14.15 21 64.32
2020-03-23 1710 1416250 915 19232656 13.65 13.75 13.50 13.55 0.60 -4.24% 13.55 5 13.65 7 61.59
2020-03-24 1710 2118700 1105 29563814 13.55 14.25 13.55 14.00 0.45 3.32% 14.00 13 14.05 19 63.64
2020-03-25 1710 2288165 1211 33271461 14.55 14.90 14.25 14.35 0.35 2.5% 14.35 12 14.40 38 65.23
2020-03-26 1710 2432820 1034 34906822 14.35 14.55 14.10 14.30 0.05 -0.35% 14.30 14 14.35 23 65.00
2020-03-27 1710 2787090 894 40459603 14.60 14.70 14.40 14.55 0.25 1.75% 14.50 5 14.55 38 363.75
2020-03-30 1710 1159065 543 16677144 14.50 14.55 14.10 14.45 0.10 -0.69% 14.45 5 14.50 8 361.25
2020-03-31 1710 1976554 1029 28531669 14.55 14.65 14.20 14.25 0.20 -1.38% 14.25 26 14.30 12 356.25
2020-04-01 1710 1363972 620 19499449 14.30 14.45 14.20 14.25 0.00 0% 14.25 29 14.30 3 356.25
2020-04-06 1710 1700576 782 24360481 14.45 14.50 14.05 14.40 0.15 1.05% 14.35 60 14.40 3 360.00
2020-04-07 1710 3087004 1171 44990955 14.55 14.75 14.45 14.60 0.20 1.39% 14.60 33 14.65 7 365.00
2020-04-08 1710 2978177 1155 44173618 14.55 15.15 14.50 15.10 0.50 3.42% 15.05 37 15.10 27 377.50
2020-04-09 1710 3339522 996 50623506 15.30 15.45 14.95 15.05 0.05 -0.33% 15.00 12 15.05 74 376.25
2020-04-10 1710 2175332 849 33175776 15.00 15.40 14.95 15.35 0.30 1.99% 15.35 19 15.40 54 383.75
2020-04-13 1710 1482053 686 22653404 15.40 15.45 15.20 15.20 0.15 -0.98% 15.20 63 15.35 50 380.00
2020-04-14 1710 1945427 720 29810791 15.25 15.40 15.15 15.40 0.20 1.32% 15.35 42 15.40 55 385.00
2020-04-15 1710 2466094 1100 37981997 15.45 15.50 15.30 15.40 0.00 0% 15.40 36 15.45 2 385.00
2020-04-16 1710 1922020 752 29327856 15.35 15.35 15.15 15.30 0.10 -0.65% 15.30 142 15.35 32 382.50
2020-04-17 1710 3824788 1421 59440976 15.45 15.80 15.30 15.40 0.10 0.65% 15.40 11 15.45 16 385.00
2020-04-20 1710 1289804 460 19862668 15.45 15.55 15.20 15.45 0.05 0.32% 15.45 17 15.50 2 386.25
2020-04-21 1710 2591731 999 39191860 15.35 15.45 14.90 15.05 0.40 -2.59% 15.00 87 15.05 14 376.25
2020-04-22 1710 1542262 651 22664429 14.85 15.00 14.40 14.90 0.15 -1% 14.85 22 14.90 4 372.50
2020-04-23 1710 1429587 561 21563349 14.95 15.35 14.90 15.30 0.40 2.68% 15.30 5 15.35 20 382.50
2020-04-24 1710 808538 439 12290903 15.10 15.30 15.10 15.25 0.05 -0.33% 15.20 16 15.25 1 381.25
2020-04-27 1710 3195634 1244 50343874 15.40 16.00 15.40 15.90 0.65 4.26% 15.90 62 15.95 13 397.50
2020-04-28 1710 2953237 1014 47763061 15.85 16.35 15.85 16.20 0.30 1.89% 16.20 1 16.25 51 405.00
2020-04-29 1710 1947442 839 31833951 16.25 16.45 16.25 16.40 0.20 1.23% 16.35 9 16.40 57 410.00
2020-04-30 1710 2612396 949 43813526 16.50 16.95 16.50 16.90 0.50 3.05% 16.85 42 16.90 78 422.50
2020-05-04 1710 1597531 713 26197905 16.60 16.60 16.25 16.40 0.50 -2.96% 16.40 33 16.45 1 410.00
2020-05-05 1710 1540033 649 25242441 16.60 16.60 16.20 16.50 0.10 0.61% 16.45 5 16.50 38 412.50
2020-05-06 1710 2198000 871 36763600 16.60 17.05 16.35 16.50 0.00 0% 16.50 108 16.55 13 412.50
2020-05-08 1710 2167207 762 36528602 16.80 17.05 16.60 16.95 0.40 2.73% 16.90 50 16.95 17 0.00
2020-05-11 1710 3484302 1307 61161494 17.10 17.85 17.05 17.65 0.70 4.13% 17.65 3 17.70 14 0.00
2020-05-12 1710 2252000 984 38793300 17.65 17.65 17.00 17.05 0.60 -3.4% 17.05 88 17.10 4 0.00
2020-05-13 1710 1279000 546 21717500 17.00 17.20 16.80 17.00 0.05 -0.29% 17.00 58 17.10 6 0.00
2020-05-14 1710 1756000 739 29292150 16.80 16.95 16.50 16.65 0.35 -2.06% 16.60 9 16.65 52 0.00
2020-05-15 1710 2122000 873 34788850 16.80 16.80 16.10 16.30 0.35 -2.1% 16.30 32 16.35 8 0.00
2020-05-18 1710 1033067 449 17010203 16.30 16.60 16.20 16.40 0.10 0.61% 16.40 68 16.45 6 0.00
2020-05-19 1710 3891000 1331 66158350 16.70 17.30 16.65 16.85 0.45 2.74% 16.85 14 16.95 2 0.00
2020-05-20 1710 903000 383 15191000 16.90 17.00 16.70 16.80 0.05 -0.3% 16.75 47 16.80 155 0.00
2020-05-21 1710 1137000 516 19405350 16.90 17.20 16.85 17.10 0.30 1.79% 17.05 34 17.10 29 0.00
2020-05-22 1710 2059000 964 35307150 17.10 17.45 16.90 16.95 0.15 -0.88% 16.95 20 17.00 17 0.00
2020-05-25 1710 939000 335 15795900 17.00 17.15 16.70 16.90 0.05 -0.29% 16.90 19 16.95 25 0.00
2020-05-26 1710 1294922 407 21947824 16.95 17.05 16.80 16.90 0.00 0% 16.90 54 16.95 7 0.00
2020-05-27 1710 1088000 513 18505250 16.90 17.15 16.90 16.95 0.05 0.3% 16.90 105 16.95 31 0.00
2020-05-28 1710 1564000 534 26414450 17.10 17.10 16.65 16.75 0.20 -1.18% 16.75 25 16.80 72 0.00
2020-05-29 1710 929000 336 15533900 16.75 16.80 16.65 16.70 0.05 -0.3% 16.70 76 16.75 2 0.00
2020-06-01 1710 888000 302 15049000 16.95 17.05 16.80 16.85 0.15 0.9% 16.85 4 16.90 42 0.00
2020-06-02 1710 773195 341 13027681 17.00 17.00 16.80 16.90 0.05 0.3% 16.85 12 16.90 30 0.00
2020-06-03 1710 2088000 912 35668900 17.05 17.25 16.95 17.25 0.35 2.07% 17.20 13 17.25 15 0.00
2020-06-04 1710 1254000 619 21602600 17.30 17.40 17.10 17.20 0.05 -0.29% 17.20 47 17.25 4 0.00
2020-06-05 1710 2968000 1096 52239200 17.25 17.80 17.25 17.70 0.50 2.91% 17.65 54 17.70 20 0.00
2020-06-08 1710 1952000 789 34700600 18.00 18.00 17.60 17.65 0.05 -0.28% 17.65 15 17.70 15 0.00
2020-06-09 1710 1182000 401 20914000 17.80 17.80 17.40 17.75 0.10 0.57% 17.70 6 17.75 66 0.00
2020-06-10 1710 1359000 635 23834700 17.75 17.75 17.45 17.50 0.25 -1.41% 17.50 32 17.55 1 0.00
2020-06-11 1710 3417000 1552 58158700 17.40 17.40 16.70 16.75 0.75 -4.29% 16.75 16 16.80 1 0.00
2020-06-12 1710 2590000 1018 41834600 16.10 16.30 15.55 16.25 0.50 -2.99% 16.25 14 16.30 3 0.00
2020-06-15 1710 1477000 595 23942450 16.30 16.40 16.00 16.25 0.00 0% 16.25 16 16.30 16 0.00
2020-06-16 1710 2262000 1051 37657750 16.40 16.90 16.30 16.80 0.55 3.38% 16.75 21 16.80 30 0.00
2020-06-17 1710 2439437 1165 41712796 16.80 17.30 16.80 17.15 0.35 2.08% 17.15 1 17.20 167 0.00
2020-06-18 1710 1674852 643 28800747 17.10 17.35 17.00 17.20 0.05 0.29% 17.20 17 17.25 90 0.00
2020-06-19 1710 1961393 557 33352619 17.20 17.30 16.85 16.85 0.35 -2.03% 16.85 101 16.90 77 0.00
2020-06-22 1710 1457194 782 25033263 17.00 17.35 16.85 17.10 0.25 1.48% 17.10 25 17.15 3 0.00
2020-06-23 1710 686121 341 11629847 17.15 17.15 16.80 16.95 0.15 -0.88% 16.95 11 17.00 5 0.00
2020-06-24 1710 477922 275 8125369 17.00 17.10 16.95 16.95 0.00 0% 16.95 20 17.00 39 0.00
2020-06-29 1710 767590 344 12864899 16.80 16.90 16.65 16.80 0.15 -0.88% 16.80 2 16.85 3 0.00
2020-06-30 1710 654746 389 11025426 16.90 16.90 16.75 16.80 0.00 0% 16.75 82 16.80 13 0.00
2020-07-01 1710 766450 298 12967708 16.90 17.00 16.85 16.90 0.10 0.6% 16.90 38 16.95 2 0.00
2020-07-02 1710 640788 240 10884214 17.05 17.05 16.85 17.05 0.15 0.89% 17.00 6 17.05 97 0.00
2020-07-03 1710 1004091 315 17058685 17.10 17.10 16.90 16.95 0.10 -0.59% 16.95 72 17.00 33 0.00
2020-07-06 1710 1375947 530 23471149 16.95 17.20 16.95 17.10 0.15 0.88% 17.10 48 17.15 44 0.00
2020-07-07 1710 1134939 465 19316405 17.10 17.25 16.90 16.95 0.15 -0.88% 16.95 25 17.00 7 0.00
2020-07-08 1710 1053435 369 17929245 16.85 17.10 16.85 17.10 0.15 0.88% 17.05 89 17.10 77 0.00
2020-07-09 1710 934254 396 15917218 17.10 17.15 17.00 17.00 0.10 -0.58% 17.00 25 17.05 89 0.00
2020-07-13 1710 957338 522 15903773 16.55 16.75 16.50 16.75 0.00 -1.47% 16.70 9 16.75 28 0.00
2020-07-14 1710 1138297 579 18930999 16.70 16.75 16.50 16.60 0.15 -0.9% 16.60 15 16.65 1 0.00
2020-07-15 1710 513096 488 8545088 16.70 16.75 16.55 16.70 0.10 0.6% 16.65 1 16.70 80 0.00
2020-07-16 1710 1261225 686 21270725 16.70 17.00 16.70 17.00 0.30 1.8% 16.95 12 17.00 127 0.00
2020-07-17 1710 979465 480 16528103 17.15 17.15 16.70 16.75 0.25 -1.47% 16.75 39 16.80 16 0.00
2020-07-20 1710 775787 402 12923445 16.75 16.85 16.55 16.75 0.00 0% 16.75 5 16.80 14 0.00
2020-07-21 1710 1242710 592 20731524 16.75 16.85 16.60 16.60 0.15 -0.9% 16.60 110 16.65 50 0.00
2020-07-22 1710 1008559 526 16749167 16.60 16.75 16.55 16.60 0.00 0% 16.55 147 16.60 47 0.00
2020-07-23 1710 935844 486 15475998 16.55 16.65 16.45 16.50 0.10 -0.6% 16.50 11 16.55 24 0.00
2020-07-27 1710 2637544 1222 41749704 16.25 16.30 15.50 15.60 0.75 -5.45% 15.55 31 15.60 3 0.00
2020-07-28 1710 2023273 820 31448769 15.55 15.65 15.45 15.45 0.15 -0.96% 15.45 23 15.50 1 0.00
2020-07-29 1710 1328682 515 20802151 15.45 15.80 15.45 15.50 0.05 0.32% 15.50 64 15.55 12 0.00
2020-07-30 1710 1178789 530 18305423 15.70 15.70 15.45 15.50 0.00 0% 15.50 26 15.55 7 0.00
2020-07-31 1710 854598 393 13241070 15.50 15.60 15.40 15.45 0.05 -0.32% 15.45 46 15.50 10 0.00
2020-08-03 1710 1042240 537 15949434 15.40 15.45 15.20 15.40 0.05 -0.32% 15.35 9 15.40 35 0.00
2020-08-04 1710 1487997 756 23435380 15.40 16.05 15.30 15.85 0.45 2.92% 15.85 6 15.90 19 0.00
2020-08-05 1710 1088645 497 17207484 15.85 15.95 15.60 15.85 0.00 0% 15.75 2 15.85 34 0.00
2020-08-06 1710 1072647 503 17020364 16.05 16.05 15.70 15.90 0.05 0.32% 15.90 2 15.95 48 0.00
2020-08-07 1710 1160021 604 18415955 15.90 16.00 15.75 15.75 0.15 -0.94% 15.75 173 15.85 2 0.00
2020-08-11 1710 834309 384 13463688 16.15 16.25 16.05 16.10 0.05 2.22% 16.10 5 16.20 56 0.00
2020-08-12 1710 823428 334 13155394 16.10 16.10 15.90 16.00 0.10 -0.62% 15.95 6 16.05 6 0.00
2020-08-13 1710 617544 316 9932803 16.00 16.20 16.00 16.15 0.15 0.94% 16.10 124 16.15 5 0.00
2020-08-14 1710 1129869 543 18358253 16.15 16.40 16.00 16.25 0.10 0.62% 16.25 75 16.30 20 0.00
2020-08-17 1710 2855202 1032 47375497 16.20 16.80 16.15 16.65 0.40 2.46% 16.65 8 16.70 41 0.00
2020-08-18 1710 3733820 1294 63170340 16.65 17.15 16.65 16.90 0.25 1.5% 16.90 28 16.95 55 0.00
2020-08-19 1710 4485382 1824 77589046 16.90 17.50 16.85 17.35 0.45 2.66% 17.30 23 17.35 20 0.00
2020-08-20 1710 5724017 2417 95476022 17.45 17.75 16.05 16.40 0.95 -5.48% 16.35 23 16.40 13 0.00
2020-08-21 1710 1635050 874 27287884 16.55 16.95 16.45 16.90 0.50 3.05% 16.85 1 16.90 28 0.00
2020-08-24 1710 1505256 756 25115224 16.90 17.00 16.50 16.75 0.15 -0.89% 16.70 22 16.75 27 0.00
2020-08-25 1710 2290628 1017 38328965 16.70 16.95 16.55 16.60 0.15 -0.9% 16.60 5 16.65 17 0.00
2020-08-26 1710 846753 408 14201908 16.80 16.85 16.65 16.85 0.25 1.51% 16.80 6 16.85 65 0.00
2020-08-27 1710 1351882 486 22613961 16.90 16.90 16.65 16.70 0.15 -0.89% 16.70 9 16.75 11 0.00
2020-08-28 1710 2372149 1039 40412634 16.75 17.30 16.65 17.05 0.35 2.1% 17.05 4 17.10 64 0.00
2020-08-31 1710 2187706 752 37667924 17.15 17.45 17.05 17.05 0.00 0% 17.05 12 17.10 18 0.00
2020-09-01 1710 2014445 642 34642598 17.20 17.30 17.05 17.25 0.20 1.17% 17.20 16 17.25 112 0.00
2020-09-02 1710 1514943 499 25968222 17.35 17.35 17.00 17.15 0.10 -0.58% 17.10 19 17.15 25 0.00
2020-09-03 1710 1975974 848 34055450 17.20 17.35 17.10 17.20 0.05 0.29% 17.20 3 17.25 32 0.00
2020-09-04 1710 1974801 765 34006142 16.95 17.40 16.95 17.35 0.15 0.87% 17.30 118 17.35 7 0.00
2020-09-07 1710 5537400 2004 98916502 17.45 18.10 17.45 18.00 0.65 3.75% 17.95 43 18.00 46 0.00
2020-09-10 1710 2960315 954 53090915 17.90 18.10 17.75 17.85 0.00 -0.83% 17.80 92 17.85 194 0.00
2020-09-11 1710 2249603 995 39510513 17.75 17.90 17.35 17.50 0.35 -1.96% 17.45 15 17.50 6 0.00
2020-09-14 1710 1693211 702 29225020 17.50 17.50 17.15 17.20 0.30 -1.71% 17.20 57 17.25 43 0.00
2020-09-16 1710 1309321 633 22489500 17.30 17.35 17.05 17.20 0.10 0% 17.20 16 17.25 15 0.00
2020-09-17 1710 1422708 722 24778585 17.25 17.60 17.25 17.35 0.15 0.87% 17.35 21 17.40 9 0.00
2020-09-18 1710 9700629 1476 168939547 17.35 17.75 17.35 17.35 0.00 0% 17.35 764 17.65 7 0.00
2020-09-22 1710 2803491 1110 48005766 17.50 17.55 17.00 17.05 0.55 -1.73% 17.00 325 17.05 26 0.00
2020-09-24 1710 4540168 1907 72932945 16.50 16.50 15.85 15.85 0.85 -7.04% 15.85 138 15.90 11 0.00
2020-09-25 1710 2873560 1300 45304068 15.95 16.10 15.50 15.85 0.00 0% 15.85 32 15.90 34 0.00
2020-09-29 1710 1122523 502 18047587 16.20 16.25 15.95 16.05 0.10 1.26% 16.05 66 16.10 15 0.00
2020-09-30 1710 568280 287 9154847 16.05 16.20 15.95 16.15 0.10 0.62% 16.15 3 16.20 11 0.00
2020-10-06 1710 1482187 616 24523060 16.35 16.70 16.35 16.55 0.20 2.48% 16.50 22 16.55 40 0.00
2020-10-08 1710 1285870 584 21038917 16.70 16.70 16.25 16.35 0.20 -1.21% 16.35 12 16.40 11 0.00
2020-10-12 1710 882000 379 14443450 16.50 16.55 16.25 16.35 0.00 0% 16.35 23 16.40 34 0.00
2020-10-13 1710 1012576 466 16523437 16.40 16.45 16.20 16.30 0.05 -0.31% 16.30 24 16.35 24 0.00
2020-10-14 1710 1141049 585 18718836 16.30 16.55 16.20 16.30 0.00 0% 16.30 36 16.35 5 0.00
2020-10-15 1710 787466 441 12809923 16.30 16.45 16.15 16.25 0.05 -0.31% 16.25 47 16.30 4 0.00
2020-10-16 1710 1602429 674 26322330 16.30 16.55 16.25 16.35 0.10 0.62% 16.35 11 16.40 23 0.00
2020-10-20 1710 1652264 886 26895916 16.45 16.50 16.20 16.20 0.20 -0.92% 16.20 148 16.25 6 0.00
2020-10-21 1710 1503084 719 24567105 16.30 16.45 16.25 16.40 0.20 1.23% 16.35 16 16.40 4 0.00
2020-10-22 1710 8474836 1897 138186167 16.45 16.70 16.00 16.50 0.10 0.61% 16.45 462 16.50 263 0.00
2020-10-23 1710 2652268 1177 43857546 16.35 16.70 16.25 16.65 0.15 0.91% 16.60 35 16.65 32 0.00
2020-10-26 1710 3261684 1404 55172535 16.65 17.10 16.65 16.95 0.30 1.8% 16.90 180 16.95 31 0.00
2020-10-27 1710 2440193 1083 41355426 16.70 17.15 16.70 16.95 0.00 0% 16.95 29 17.00 30 0.00
2020-10-28 1710 1903525 829 32128495 17.00 17.15 16.70 16.75 0.20 -1.18% 16.75 24 16.80 26 0.00
2020-10-29 1710 1246805 492 20612739 16.40 16.70 16.40 16.65 0.10 -0.6% 16.60 42 16.65 31 0.00
2020-10-30 1710 1479995 600 24427332 16.55 16.75 16.40 16.40 0.25 -1.5% 16.40 82 16.45 150 0.00
2020-11-02 1710 947210 555 15471929 16.45 16.50 16.20 16.40 0.00 0% 16.40 6 16.45 19 0.00
2020-11-03 1710 1657673 574 27739908 16.50 16.90 16.50 16.75 0.35 2.13% 16.75 10 16.80 44 0.00
2020-11-04 1710 1453547 528 24468008 16.80 16.95 16.75 16.80 0.05 0.3% 16.75 94 16.80 34 0.00
2020-11-05 1710 702453 370 11761061 16.90 16.90 16.65 16.70 0.10 -0.6% 16.70 45 16.75 18 0.00
2020-11-06 1710 790775 308 13190270 16.70 16.80 16.60 16.60 0.10 -0.6% 16.60 89 16.65 11 0.00
2020-11-09 1710 1582104 634 26472878 16.75 16.80 16.60 16.80 0.20 1.2% 16.75 35 16.80 7 0.00
2020-11-10 1710 4247615 1380 72912106 17.10 17.35 17.00 17.05 0.25 1.49% 17.05 39 17.10 42 0.00
2020-11-11 1710 5954462 1842 103400124 17.05 17.65 16.95 17.50 0.45 2.64% 17.50 42 17.55 94 0.00
2020-11-12 1710 2319426 807 40237765 17.55 17.55 17.20 17.35 0.15 -0.86% 17.30 13 17.35 13 0.00
2020-11-13 1710 1357485 513 23399787 17.30 17.35 17.10 17.30 0.05 -0.29% 17.25 40 17.30 19 0.00
2020-11-16 1710 2871586 1018 48891592 17.25 17.25 16.85 16.95 0.35 -2.02% 16.95 9 17.00 6 0.00
2020-11-18 1710 1086261 434 18589843 17.10 17.20 17.05 17.10 0.05 0.88% 17.10 117 17.15 9 0.00
2020-11-19 1710 1500285 478 25870419 17.15 17.30 17.10 17.30 0.20 1.17% 17.25 58 17.30 241 0.00
2020-11-23 1710 3257860 990 57007420 17.40 17.60 17.35 17.55 0.20 1.45% 17.50 44 17.55 44 0.00
2020-11-24 1710 3448099 1299 61142778 17.75 17.90 17.55 17.65 0.10 0.57% 17.65 131 17.70 198 0.00
2020-11-25 1710 5326311 1705 95625053 17.75 18.10 17.70 17.95 0.30 1.7% 17.95 124 18.00 183 0.00
2020-11-26 1710 2166029 799 38789626 17.95 18.00 17.80 17.95 0.00 0% 17.90 115 17.95 52 0.00
2020-11-27 1710 1488603 648 26607574 17.95 18.00 17.80 17.85 0.10 -0.56% 17.85 4 17.90 54 0.00
2020-11-30 1710 2535622 879 45424337 17.85 18.05 17.80 17.80 0.05 -0.28% 17.80 26 17.85 2 0.00
2020-12-01 1710 1785945 696 31571401 17.80 17.80 17.55 17.70 0.10 -0.56% 17.70 19 17.75 35 0.00
2020-12-02 1710 1609981 654 28370540 17.70 17.75 17.55 17.55 0.15 -0.85% 17.55 114 17.60 21 0.00
2020-12-04 1710 9299656 2952 171348599 18.00 18.65 18.00 18.65 0.75 6.27% 18.65 102 18.70 154 0.00
2020-12-07 1710 8724656 2834 162745574 18.75 19.20 18.25 18.65 0.00 0% 18.60 3 18.65 11 0.00
2020-12-11 1710 3596945 1167 64968645 18.30 18.45 17.80 17.90 0.40 -4.02% 17.90 97 17.95 17 0.00
2020-12-16 1710 3841474 1430 72265762 18.60 19.10 18.55 18.95 0.35 5.87% 18.90 44 18.95 33 0.00
2020-12-18 1710 5742578 1916 108836323 19.00 19.45 18.70 18.75 0.20 -1.06% 18.75 79 18.80 41 0.00
2020-12-21 1710 11481681 3724 223415407 18.90 19.80 18.80 19.60 0.85 4.53% 19.60 65 19.65 181 0.00
2020-12-22 1710 21830025 7570 437985931 19.50 20.90 19.15 19.20 0.40 -2.04% 19.20 123 19.25 9 0.00
2020-12-25 1710 3384089 1154 66943527 19.95 20.10 19.65 19.80 0.00 3.13% 19.75 33 19.80 19 0.00
2020-12-28 1710 2858553 935 56657638 19.90 19.95 19.65 19.90 0.10 0.51% 19.85 5 19.90 86 0.00
2020-12-29 1710 22954623 7724 478056536 20.30 21.35 20.30 21.00 1.10 5.53% 20.95 21 21.00 123 0.00
2020-12-30 1710 14815544 5409 310877884 21.15 21.50 20.60 20.70 0.30 -1.43% 20.70 152 20.75 10 0.00