臺鹽(1737)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　32.50
0
0%		32.55
0.05
0.15%		 　32.35
-0.2
-0.61%		32.25
-0.1
-0.31%		31.95
-0.3
-0.93%		31.95
0
0%		32.10
0.15
0.47%		 　32.15
0.05
0.16%		32.15
0
0%		32.10
-0.05
-0.16%		32.00
-0.1
-0.31%		32.25
0.25
0.78%		 　32.00
-0.25
-0.78%		 　　　　　　　　31.50
-0.5
-1.56%		31.70
0.2
0.63%		32.08
2 月 　31.40
-0.3
-0.95%		31.70
0.3
0.96%		31.90
0.2
0.63%		32.15
0.25
0.78%		31.90
-0.25
-0.78%		 　31.80
-0.1
-0.31%		31.85
0.05
0.16%		31.90
0.05
0.16%		32.15
0.25
0.78%		32.30
0.15
0.47%		 　32.20
-0.1
-0.31%		32.20
0
0%		32.20
0
0%		32.25
0.05
0.16%		32.20
-0.05
-0.16%		 　32.20
0
0%		32.20
0
0%		32.10
-0.1
-0.31%		31.95
-0.15
-0.47%		 31.95
3 月　31.65
-0.3
-0.94%		31.75
0.1
0.32%		31.70
-0.05
-0.16%		31.85
0.15
0.47%		32.05
0.2
0.63%		 　31.65
-0.4
-1.25%		31.70
0.05
0.16%		31.70
0
0%		30.75
-0.95
-3%		29.65
-1.1
-3.58%		 　29.00
-0.65
-2.19%		28.60
-0.4
-1.38%		28.40
-0.2
-0.7%		26.50
-1.9
-6.69%		27.75
1.25
4.72%		 　27.05
-0.7
-2.52%		27.85
0.8
2.96%		28.80
0.95
3.41%		28.80
0
0%		28.80
0
0%		 　28.80
0
0%		28.70
-0.1
-0.35%		29.62
4 月28.80
0.1
0.35%		 　　　29.05
0.25
0.87%		29.25
0.2
0.69%		29.50
0.25
0.85%		29.60
0.1
0.34%		29.95
0.35
1.18%		 　30.10
0.15
0.5%		30.50
0.4
1.33%		30.60
0.1
0.33%		30.40
-0.2
-0.65%		30.35
-0.05
-0.16%		 　30.65
0.3
0.99%		30.00
-0.65
-2.12%		30.45
0.45
1.5%		30.50
0.05
0.16%		30.45
-0.05
-0.16%		 　30.70
0.25
0.82%		30.75
0.05
0.16%		31.00
0.25
0.81%		31.15
0.15
0.48%		 30.2
5 月　　　30.75
-0.4
-1.28%		31.00
0.25
0.81%		30.80
-0.2
-0.65%		 30.95
0.15
0.49%		 　31.00
0.05
0.16%		31.00
0
0%		30.95
-0.05
-0.16%		30.75
-0.2
-0.65%		30.70
-0.05
-0.16%		 　30.70
0
0%		30.95
0.25
0.81%		31.00
0.05
0.16%		31.15
0.15
0.48%		30.85
-0.3
-0.96%		 　31.10
0.25
0.81%		31.25
0.15
0.48%		31.20
-0.05
-0.16%		31.10
-0.1
-0.32%		31.25
0.15
0.48%		 31.02
6 月31.60
0.35
1.12%		31.50
-0.1
-0.32%		31.75
0.25
0.79%		31.75
0
0%		31.75
0
0%		 　31.70
-0.05
-0.16%		31.75
0.05
0.16%		31.75
0
0%		31.45
-0.3
-0.94%		31.00
-0.45
-1.43%		 　31.05
0.05
0.16%		31.30
0.25
0.81%		31.30
0
0%		31.20
-0.1
-0.32%		30.70
-0.5
-1.6%		 　31.10
0.4
1.3%		31.15
0.05
0.16%		31.30
0.15
0.48%		 　　　31.25
-0.05
-0.16%		31.25
0
0%		 31.36
7 月31.30
0.05
0.16%		31.35
0.05
0.16%		31.40
0.05
0.16%		 　31.55
0.15
0.48%		31.45
-0.1
-0.32%		31.60
0.15
0.48%		31.60
0
0%		 　　31.60
0
0%		31.50
-0.1
-0.32%		31.55
0.05
0.16%		31.50
-0.05
-0.16%		31.55
0.05
0.16%		 　31.50
-0.05
-0.16%		31.60
0.1
0.32%		31.65
0.05
0.16%		31.65
0
0%		 　　31.30
-0.35
-1.11%		31.30
0
0%		31.35
0.05
0.16%		31.70
0.35
1.12%		31.70
0
0%		31.51
8 月 　31.70
0
0%		31.75
0.05
0.16%		31.95
0.2
0.63%		32.00
0.05
0.16%		31.65
-0.35
-1.09%		 　　31.75
0.1
0.32%		31.75
0
0%		31.80
0.05
0.16%		31.85
0.05
0.16%		 　32.00
0.15
0.47%		32.10
0.1
0.31%		32.50
0.4
1.25%		32.05
-0.45
-1.38%		32.40
0.35
1.09%		 　32.30
-0.1
-0.31%		30.90
-1.4
-4.33%		30.85
-0.05
-0.16%		30.60
-0.25
-0.81%		30.70
0.1
0.33%		 30.60
-0.1
-0.33%		31.62
9 月30.70
0.1
0.33%		30.70
0
0%		30.50
-0.2
-0.65%		30.40
-0.1
-0.33%		 　30.35
-0.05
-0.16%		 　30.65
0.3
0.99%		30.70
0.05
0.16%		 　30.60
-0.1
-0.33%		 30.75
0.15
0.49%		30.75
0
0%		31.05
0.3
0.98%		 　　30.60
-0.45
-1.45%		 30.45
-0.15
-0.49%		30.45
0
0%		 　　30.70
0.25
0.82%		30.70
0
0%		 30.63
10 月　　　　　30.85
0.15
0.49%		 31.45
0.6
1.94%		 　　31.55
0.1
0.32%		31.70
0.15
0.48%		32.30
0.6
1.89%		32.70
0.4
1.24%		32.20
-0.5
-1.53%		 　　32.50
0.3
0.93%		32.50
0
0%		33.25
0.75
2.31%		32.95
-0.3
-0.9%		 　32.60
-0.35
-1.06%		32.65
0.05
0.15%		32.70
0.05
0.15%		32.55
-0.15
-0.46%		32.70
0.15
0.46%		 32.28
11 月　32.60
-0.1
-0.31%		32.65
0.05
0.15%		32.65
0
0%		32.65
0
0%		32.65
0
0%		 　32.55
-0.1
-0.31%		32.45
-0.1
-0.31%		32.50
0.05
0.15%		32.55
0.05
0.15%		32.50
-0.05
-0.15%		 　32.60
0.1
0.31%		 32.50
-0.1
-0.31%		32.55
0.05
0.15%		 　　32.65
0.1
0.31%		32.50
-0.15
-0.46%		32.50
0
0%		32.50
0
0%		32.55
0.05
0.15%		 　32.70
0.15
0.46%		 32.57
12 月32.55
-0.15
-0.46%		32.60
0.05
0.15%		 32.50
-0.1
-0.31%		 　32.50
0
0%		 　　32.50
0
0%		 　　　32.50
0
0%		 33.10
0.6
1.85%		 　32.85
-0.25
-0.76%		32.70
-0.15
-0.46%		 　32.65
-0.05
-0.15%		 　32.70
0.05
0.15%		32.70
0
0%		32.70
0
0%		　32.66

說明:最高漲幅:4.72%最低跌幅:-6.69% 最高價:33.25最低價:26.50平均價:31.42,灰色底表示週末,漲131天(26.25)元,跌110天(-27.7)元,平盤48天
5%=1,3%=2,2%=7,1%=43,0%=126,-0%=1,-1%=2,-2%=3,-3%=7,-4%=38,-5%=59,

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 1737 133485 113 4348684 32.50 32.70 32.45 32.50 0.00 0% 32.45 8 32.50 2 19.35
2020-01-03 1737 108209 82 3512920 32.40 32.60 32.30 32.55 0.05 0.15% 32.35 16 32.55 6 19.38
2020-01-06 1737 93955 78 3041185 32.35 32.45 32.30 32.35 0.20 -0.61% 32.35 13 32.40 8 19.26
2020-01-07 1737 153197 126 4945769 32.35 32.40 32.15 32.25 0.10 -0.31% 32.15 1 32.30 6 19.20
2020-01-08 1737 235403 141 7526170 32.25 32.25 31.90 31.95 0.30 -0.93% 31.95 11 32.00 1 19.02
2020-01-09 1737 126162 86 4039719 31.95 32.10 31.95 31.95 0.00 0% 31.95 18 32.00 4 19.02
2020-01-10 1737 67128 68 2149530 32.00 32.15 31.95 32.10 0.15 0.47% 32.10 11 32.15 6 19.11
2020-01-13 1737 76648 60 2463815 31.95 32.30 31.95 32.15 0.05 0.16% 32.15 7 32.20 3 19.14
2020-01-14 1737 79673 80 2566562 32.35 32.35 32.10 32.15 0.00 0% 32.15 56 32.25 2 19.14
2020-01-15 1737 312375 149 10014000 32.20 32.20 32.00 32.10 0.05 -0.16% 32.05 3 32.15 43 19.11
2020-01-16 1737 114193 111 3650987 32.10 32.10 31.90 32.00 0.10 -0.31% 32.00 17 32.10 103 19.05
2020-01-17 1737 56118 70 1803476 32.15 32.25 32.05 32.25 0.25 0.78% 32.10 1 32.25 10 19.20
2020-01-20 1737 286707 150 9189531 32.10 32.20 32.00 32.00 0.25 -0.78% 32.00 6 32.05 12 19.05
2020-01-30 1737 346551 268 10958948 32.00 32.00 31.30 31.50 0.50 -1.56% 31.45 18 31.55 2 18.75
2020-01-31 1737 173268 160 5469531 31.30 31.90 31.30 31.70 0.20 0.63% 31.60 8 31.75 6 18.87
2020-02-03 1737 223038 163 6978485 31.05 31.60 31.00 31.40 0.30 -0.95% 31.40 15 31.45 1 18.69
2020-02-04 1737 89005 79 2814452 31.40 31.75 31.40 31.70 0.30 0.96% 31.70 1 31.75 4 18.87
2020-02-05 1737 209813 139 6684578 31.85 31.95 31.70 31.90 0.20 0.63% 31.90 18 31.95 4 18.99
2020-02-06 1737 281710 169 9068555 32.10 32.35 31.90 32.15 0.25 0.78% 32.15 13 32.20 8 19.14
2020-02-07 1737 129781 117 4136992 32.00 32.10 31.65 31.90 0.25 -0.78% 31.95 1 32.05 3 18.99
2020-02-10 1737 172248 106 5464877 31.80 31.80 31.60 31.80 0.10 -0.31% 31.80 1 31.85 3 18.93
2020-02-11 1737 69621 77 2218810 31.80 32.10 31.80 31.85 0.05 0.16% 31.85 21 31.90 4 18.96
2020-02-12 1737 105636 101 3366224 31.80 31.95 31.75 31.90 0.05 0.16% 31.90 9 31.95 2 18.99
2020-02-13 1737 131000 82 4203800 32.10 32.20 32.00 32.15 0.25 0.78% 32.10 12 32.15 7 19.14
2020-02-14 1737 154398 134 4976671 32.10 32.30 32.10 32.30 0.15 0.47% 32.25 6 32.30 14 19.23
2020-02-17 1737 164543 121 5305096 32.05 32.30 32.05 32.20 0.10 -0.31% 32.20 12 32.25 17 19.17
2020-02-18 1737 247370 120 7969354 32.20 32.30 32.15 32.20 0.00 0% 32.20 8 32.25 1 19.17
2020-02-19 1737 529000 167 17045000 32.20 32.30 32.20 32.20 0.00 0% 32.20 2 32.25 6 19.17
2020-02-20 1737 312846 104 10077610 32.30 32.35 32.15 32.25 0.05 0.16% 32.20 32 32.25 41 19.20
2020-02-21 1737 260000 91 8360550 32.15 32.20 32.10 32.20 0.05 -0.16% 32.15 12 32.20 23 19.17
2020-02-24 1737 107000 83 3442850 32.20 32.30 32.10 32.20 0.00 0% 32.15 2 32.20 5 19.17
2020-02-25 1737 128285 106 4123171 32.10 32.30 31.95 32.20 0.00 0% 32.15 5 32.20 3 19.17
2020-02-26 1737 139000 80 4465700 32.00 32.20 32.00 32.10 0.10 -0.31% 32.15 1 32.20 34 19.11
2020-02-27 1737 251969 153 8072908 32.10 32.20 31.95 31.95 0.15 -0.47% 31.90 29 32.05 14 19.02
2020-03-02 1737 513046 310 16262735 31.80 31.90 31.55 31.65 0.30 -0.94% 31.65 7 31.75 4 18.84
2020-03-03 1737 183000 100 5824850 31.80 32.20 31.75 31.75 0.10 0.32% 31.75 8 31.80 10 18.90
2020-03-04 1737 165719 108 5256034 31.70 31.80 31.65 31.70 0.05 -0.16% 31.70 5 31.75 18 18.87
2020-03-05 1737 77180 77 2459958 32.00 32.00 31.75 31.85 0.15 0.47% 31.80 17 31.85 12 18.96
2020-03-06 1737 398000 204 12789450 32.00 32.30 32.00 32.05 0.20 0.63% 32.05 10 32.10 8 19.08
2020-03-09 1737 497287 292 15796547 32.05 32.10 31.40 31.65 0.40 -1.25% 31.60 11 31.65 1 18.84
2020-03-10 1737 304232 213 9543293 31.20 31.70 31.20 31.70 0.05 0.16% 31.70 2 31.75 2 18.87
2020-03-11 1737 194013 134 6158450 31.85 31.85 31.65 31.70 0.00 0% 31.70 1 31.75 4 18.87
2020-03-12 1737 704468 378 21775418 31.70 31.70 30.65 30.75 0.95 -3% 30.75 5 30.80 7 18.30
2020-03-13 1737 878000 479 25382100 28.50 29.85 28.45 29.65 1.10 -3.58% 29.60 14 29.75 7 17.65
2020-03-16 1737 428691 322 12530815 29.65 29.65 28.90 29.00 0.65 -2.19% 29.00 2 29.10 2 17.26
2020-03-17 1737 344595 253 9835050 28.40 28.90 28.20 28.60 0.40 -1.38% 28.55 13 28.60 4 17.02
2020-03-18 1737 402725 275 11502650 28.60 28.75 28.40 28.40 0.20 -0.7% 28.40 18 28.45 1 16.90
2020-03-19 1737 740101 517 19829308 27.80 27.80 26.30 26.50 1.90 -6.69% 26.50 7 26.55 1 15.77
2020-03-20 1737 399233 292 10994467 26.60 28.00 26.60 27.75 1.25 4.72% 27.70 20 27.75 1 16.52
2020-03-23 1737 315035 237 8513987 26.50 27.35 26.50 27.05 0.70 -2.52% 27.00 40 27.05 12 16.10
2020-03-24 1737 513522 256 14224972 27.45 27.85 27.45 27.85 0.80 2.96% 27.75 1 27.85 34 16.58
2020-03-25 1737 405650 262 11615854 28.55 28.85 28.20 28.80 0.95 3.41% 28.70 1 28.80 3 17.14
2020-03-26 1737 344771 226 9874135 28.80 28.85 28.40 28.80 0.00 0% 28.70 3 28.80 41 16.65
2020-03-27 1737 400069 208 11591151 29.05 29.20 28.70 28.80 0.00 0% 28.80 2 28.85 1 16.65
2020-03-30 1737 290382 161 8320961 28.50 28.95 28.25 28.80 0.00 0% 28.75 4 28.80 5 16.65
2020-03-31 1737 246072 183 7092759 28.90 28.95 28.70 28.70 0.10 -0.35% 28.70 1 28.90 2 16.59
2020-04-01 1737 481610 269 13798969 28.75 28.80 28.50 28.80 0.10 0.35% 28.70 14 28.80 7 16.65
2020-04-06 1737 427953 280 12391962 28.80 29.20 28.80 29.05 0.25 0.87% 29.00 1 29.05 2 16.79
2020-04-07 1737 308806 232 9020380 29.35 29.35 29.10 29.25 0.20 0.69% 29.15 18 29.25 9 16.91
2020-04-08 1737 278289 221 8175328 29.30 29.50 29.10 29.50 0.25 0.85% 29.45 34 29.50 31 17.05
2020-04-09 1737 251810 195 7464797 29.55 29.85 29.50 29.60 0.10 0.34% 29.60 4 29.65 2 17.11
2020-04-10 1737 205846 152 6139107 29.55 29.95 29.55 29.95 0.35 1.18% 29.90 17 29.95 6 17.31
2020-04-13 1737 224234 182 6736484 30.00 30.20 29.85 30.10 0.15 0.5% 30.10 2 30.15 16 17.40
2020-04-14 1737 267125 225 8107339 30.20 30.50 30.15 30.50 0.40 1.33% 30.45 3 30.50 30 17.63
2020-04-15 1737 302139 259 9228013 30.50 30.80 30.40 30.60 0.10 0.33% 30.60 6 30.65 2 17.69
2020-04-16 1737 254595 297 7728789 30.55 30.55 30.20 30.40 0.20 -0.65% 30.40 4 30.45 15 17.57
2020-04-17 1737 201247 160 6128488 30.50 30.60 30.25 30.35 0.05 -0.16% 30.35 25 30.40 10 17.54
2020-04-20 1737 162116 126 4939294 30.40 30.75 30.30 30.65 0.30 0.99% 30.60 2 30.65 9 17.72
2020-04-21 1737 479054 300 14402330 30.65 30.65 29.80 30.00 0.65 -2.12% 29.95 5 30.00 4 17.34
2020-04-22 1737 149913 105 4496411 30.00 30.50 29.50 30.45 0.45 1.5% 30.10 1 30.45 11 17.60
2020-04-23 1737 201757 117 6149658 30.10 30.70 30.10 30.50 0.05 0.16% 30.45 4 30.50 6 17.63
2020-04-24 1737 44101 41 1343539 30.55 30.55 30.35 30.45 0.05 -0.16% 30.40 24 30.45 1 17.60
2020-04-27 1737 239886 162 7364639 30.60 30.80 30.60 30.70 0.25 0.82% 30.70 6 30.75 53 17.75
2020-04-28 1737 347759 140 10716135 30.95 30.95 30.70 30.75 0.05 0.16% 30.70 28 30.75 2 17.77
2020-04-29 1737 233129 159 7201899 30.75 31.00 30.75 31.00 0.25 0.81% 30.90 1 31.00 29 17.92
2020-04-30 1737 346191 172 10797471 31.05 31.30 31.05 31.15 0.15 0.48% 31.15 1 31.20 1 18.01
2020-05-04 1737 319228 180 9833797 30.95 31.00 30.65 30.75 0.40 -1.28% 30.75 3 30.80 2 17.77
2020-05-05 1737 182601 107 5636601 30.75 31.00 30.75 31.00 0.25 0.81% 30.95 3 31.05 3 17.92
2020-05-06 1737 311000 156 9588750 31.00 31.00 30.65 30.80 0.20 -0.65% 30.80 3 30.85 3 17.80
2020-05-08 1737 195832 143 6071641 31.00 31.15 30.95 30.95 0.10 0.49% 30.90 28 31.00 1 19.59
2020-05-11 1737 371957 149 11537367 31.00 31.05 30.95 31.00 0.05 0.16% 30.95 19 31.00 77 19.62
2020-05-12 1737 200000 107 6206200 31.00 31.55 30.85 31.00 0.00 0% 30.95 5 31.00 9 19.62
2020-05-13 1737 155000 83 4789250 31.00 31.00 30.85 30.95 0.05 -0.16% 30.95 10 31.00 13 19.59
2020-05-14 1737 294000 148 9052850 30.95 30.95 30.65 30.75 0.20 -0.65% 30.70 3 30.75 4 19.46
2020-05-15 1737 221000 107 6795400 30.90 31.00 30.70 30.70 0.05 -0.16% 30.70 60 30.75 5 19.43
2020-05-18 1737 177012 122 5441260 30.70 30.95 30.65 30.70 0.00 0% 30.70 28 30.75 10 19.43
2020-05-19 1737 207000 92 6387550 30.85 30.95 30.80 30.95 0.25 0.81% 30.90 5 30.95 13 19.59
2020-05-20 1737 255000 131 7915400 30.95 31.15 30.90 31.00 0.05 0.16% 31.00 9 31.10 14 19.62
2020-05-21 1737 172000 91 5356900 31.10 31.25 31.05 31.15 0.15 0.48% 31.10 4 31.15 20 19.72
2020-05-22 1737 324000 146 10030900 31.10 31.25 30.80 30.85 0.30 -0.96% 30.80 28 30.85 2 19.53
2020-05-25 1737 201000 95 6230700 30.90 31.15 30.85 31.10 0.25 0.81% 31.05 21 31.10 1 19.68
2020-05-26 1737 235474 144 7363584 31.10 31.40 31.05 31.25 0.15 0.48% 31.20 4 31.25 12 19.78
2020-05-27 1737 122000 81 3810000 31.35 31.35 31.15 31.20 0.05 -0.16% 31.15 7 31.20 48 19.75
2020-05-28 1737 206000 102 6434650 31.45 31.45 31.10 31.10 0.10 -0.32% 31.10 10 31.20 17 19.68
2020-05-29 1737 67000 44 2085800 31.15 31.25 31.10 31.25 0.15 0.48% 31.15 4 31.30 4 19.78
2020-06-01 1737 309000 144 9731850 31.40 31.60 31.30 31.60 0.35 1.12% 31.50 2 31.60 40 20.00
2020-06-02 1737 165695 123 5228884 31.70 31.75 31.50 31.50 0.10 -0.32% 31.45 7 31.50 15 19.94
2020-06-03 1737 206000 143 6544750 32.00 32.00 31.65 31.75 0.25 0.79% 31.70 7 31.75 1 20.09
2020-06-04 1737 358000 162 11351550 31.85 31.95 31.50 31.75 0.00 0% 31.55 14 31.75 6 20.09
2020-06-05 1737 249000 105 7903450 31.85 31.85 31.65 31.75 0.00 0% 31.70 164 31.80 32 20.09
2020-06-08 1737 300000 155 9517100 31.75 31.85 31.60 31.70 0.05 -0.16% 31.65 10 31.70 10 20.06
2020-06-09 1737 155000 103 4903000 31.60 31.75 31.55 31.75 0.05 0.16% 31.70 9 31.75 14 20.09
2020-06-10 1737 131000 73 4163350 31.75 31.80 31.70 31.75 0.00 0% 31.75 14 31.85 14 20.09
2020-06-11 1737 271000 159 8548200 31.75 31.75 31.45 31.45 0.30 -0.94% 31.45 2 31.50 3 19.91
2020-06-12 1737 208000 136 6438800 30.70 31.10 30.70 31.00 0.45 -1.43% 31.05 4 31.10 1 19.62
2020-06-15 1737 152000 119 4729500 31.05 31.25 31.00 31.05 0.05 0.16% 31.00 45 31.15 13 19.65
2020-06-16 1737 116000 71 3619050 31.10 31.45 31.05 31.30 0.25 0.81% 31.25 9 31.40 19 19.81
2020-06-17 1737 147221 110 4608914 31.30 31.40 31.25 31.30 0.00 0% 31.30 4 31.40 7 19.81
2020-06-18 1737 180650 124 5640326 31.25 31.30 31.05 31.20 0.10 -0.32% 31.25 1 31.35 10 19.75
2020-06-19 1737 576999 336 17793757 31.20 31.20 30.70 30.70 0.50 -1.6% 30.65 1 30.70 102 19.43
2020-06-22 1737 413478 260 12855812 31.00 31.30 30.95 31.10 0.40 1.3% 30.95 3 31.10 2 19.68
2020-06-23 1737 243382 131 7564742 31.10 31.25 31.00 31.15 0.05 0.16% 31.10 8 31.15 11 19.72
2020-06-24 1737 185842 110 5802482 31.15 31.30 31.15 31.30 0.15 0.48% 31.15 34 31.30 8 19.81
2020-06-29 1737 176463 117 5508013 31.10 31.30 31.10 31.25 0.05 -0.16% 31.10 12 31.25 8 19.78
2020-06-30 1737 130235 73 4072279 31.35 31.35 31.25 31.25 0.00 0% 31.20 17 31.30 24 19.78
2020-07-01 1737 255849 114 7994137 31.25 31.30 31.15 31.30 0.05 0.16% 31.25 24 31.30 23 19.81
2020-07-02 1737 170774 137 5336558 31.15 31.35 31.15 31.35 0.05 0.16% 31.25 26 31.35 29 19.84
2020-07-03 1737 112928 102 3540795 31.35 31.40 31.25 31.40 0.05 0.16% 31.40 3 31.45 18 19.87
2020-07-06 1737 331063 219 10430422 31.40 31.55 31.40 31.55 0.15 0.48% 31.50 7 31.55 33 19.97
2020-07-07 1737 219964 189 6929806 31.60 31.65 31.40 31.45 0.10 -0.32% 31.45 27 31.50 19 19.91
2020-07-08 1737 448901 209 14153180 31.50 31.65 31.45 31.60 0.15 0.48% 31.55 2 31.60 6 20.00
2020-07-09 1737 899215 336 28442769 31.65 31.70 31.55 31.60 0.00 0% 31.60 18 31.65 41 20.00
2020-07-13 1737 262151 156 8291655 31.45 31.70 31.45 31.60 0.20 0% 31.60 11 31.65 13 20.00
2020-07-14 1737 590699 217 18643524 31.75 31.75 31.50 31.50 0.10 -0.32% 31.45 19 31.55 27 19.94
2020-07-15 1737 326435 157 10295350 31.50 31.70 31.45 31.55 0.05 0.16% 31.55 8 31.60 49 19.97
2020-07-16 1737 393966 181 12414426 31.65 31.70 31.35 31.50 0.05 -0.16% 31.45 9 31.50 10 19.94
2020-07-17 1737 213773 118 6742156 31.60 31.65 31.50 31.55 0.05 0.16% 31.50 17 31.55 5 19.97
2020-07-20 1737 299516 135 9446001 31.55 31.60 31.45 31.50 0.05 -0.16% 31.45 39 31.55 78 19.94
2020-07-21 1737 419622 182 13239641 31.50 31.60 31.50 31.60 0.10 0.32% 31.55 18 31.60 54 20.00
2020-07-22 1737 387545 146 12254617 31.60 31.70 31.50 31.65 0.05 0.16% 31.60 29 31.65 1 20.03
2020-07-23 1737 433501 175 13697226 31.65 31.70 31.50 31.65 0.00 0% 31.65 2 31.70 88 20.03
2020-07-27 1737 844252 325 26547407 31.60 31.65 31.30 31.30 0.35 -1.11% 31.30 18 31.35 1 19.81
2020-07-28 1737 361056 185 11313188 31.35 31.50 31.30 31.30 0.00 0% 31.30 31 31.35 12 19.81
2020-07-29 1737 179828 102 5651112 31.30 31.50 31.30 31.35 0.05 0.16% 31.35 12 31.40 1 19.84
2020-07-30 1737 278104 139 8760472 31.35 31.70 31.30 31.70 0.35 1.12% 31.55 6 31.70 2 20.06
2020-07-31 1737 106521 80 3372932 31.70 31.70 31.60 31.70 0.00 0% 31.65 49 31.70 24 20.06
2020-08-03 1737 469871 289 14942569 31.80 32.00 31.60 31.70 0.00 0% 31.60 34 31.70 2 20.06
2020-08-04 1737 292014 149 9275038 31.65 31.85 31.65 31.75 0.05 0.16% 31.75 4 31.80 1 20.09
2020-08-05 1737 354105 203 11306739 31.85 32.10 31.75 31.95 0.20 0.63% 31.90 34 31.95 9 20.22
2020-08-06 1737 433356 227 13844442 31.95 32.05 31.80 32.00 0.05 0.16% 31.95 8 32.00 16 20.78
2020-08-07 1737 717914 293 22765012 31.95 31.95 31.60 31.65 0.35 -1.09% 31.65 45 31.75 20 20.55
2020-08-11 1737 456750 165 14527108 31.75 31.90 31.70 31.75 0.00 0.32% 31.70 30 31.75 16 20.62
2020-08-12 1737 303725 123 9663350 31.75 31.90 31.70 31.75 0.00 0% 31.75 12 31.80 9 20.62
2020-08-13 1737 224133 129 7119321 31.85 31.85 31.70 31.80 0.05 0.16% 31.75 15 31.80 38 20.65
2020-08-14 1737 329829 181 10472956 31.75 31.85 31.65 31.85 0.05 0.16% 31.80 1 31.85 28 20.68
2020-08-17 1737 1219535 376 38923020 31.85 32.05 31.80 32.00 0.15 0.47% 32.00 35 32.05 74 20.78
2020-08-18 1737 1260146 501 40452870 32.15 32.35 31.95 32.10 0.10 0.31% 32.10 13 32.20 24 20.84
2020-08-19 1737 884586 509 28819080 32.40 32.80 32.40 32.50 0.40 1.25% 32.50 14 32.55 15 21.10
2020-08-20 1737 912267 562 29159498 32.70 32.70 31.65 32.05 0.45 -1.38% 32.00 5 32.05 5 20.81
2020-08-21 1737 935074 467 30217791 32.20 32.50 32.05 32.40 0.35 1.09% 32.40 5 32.45 41 21.04
2020-08-24 1737 944668 472 30507266 32.40 32.40 32.20 32.30 0.10 -0.31% 32.30 14 32.35 22 20.97
2020-08-25 1737 661177 410 20469719 30.95 31.10 30.85 30.90 0.00 -4.33% 30.90 81 30.95 1 20.06
2020-08-26 1737 404614 251 12497876 30.90 30.95 30.80 30.85 0.05 -0.16% 30.85 131 30.90 24 20.03
2020-08-27 1737 421480 307 12946652 30.85 30.95 30.60 30.60 0.25 -0.81% 30.60 52 30.65 38 19.87
2020-08-28 1737 334682 188 10265181 30.60 30.85 30.60 30.70 0.10 0.33% 30.65 38 30.70 101 19.94
2020-08-31 1737 300391 195 9211276 30.70 30.90 30.60 30.60 0.10 -0.33% 30.55 33 30.60 2 19.87
2020-09-01 1737 331348 119 10163645 30.65 30.75 30.60 30.70 0.10 0.33% 30.65 22 30.70 13 19.94
2020-09-02 1737 333890 184 10232717 30.70 30.75 30.60 30.70 0.00 0% 30.65 1 30.70 21 19.94
2020-09-03 1737 436259 246 13344707 30.75 30.75 30.50 30.50 0.20 -0.65% 30.50 133 30.60 3 19.81
2020-09-04 1737 897351 406 27132750 30.45 30.45 30.10 30.40 0.10 -0.33% 30.35 6 30.40 37 19.74
2020-09-07 1737 241722 157 7340091 30.25 30.40 30.25 30.35 0.05 -0.16% 30.35 31 30.40 8 19.71
2020-09-10 1737 836066 448 25755368 30.75 31.05 30.60 30.65 0.20 0.99% 30.60 27 30.65 4 19.90
2020-09-11 1737 319134 191 9758297 30.60 30.85 30.50 30.70 0.05 0.16% 30.65 3 30.70 16 19.94
2020-09-14 1737 335165 176 10287243 30.70 30.90 30.55 30.60 0.10 -0.33% 30.60 1 30.65 5 19.87
2020-09-16 1737 344347 153 10570164 30.60 30.80 30.55 30.75 0.15 0.49% 30.65 4 30.80 18 19.97
2020-09-17 1737 348744 178 10770872 30.75 31.00 30.70 30.75 0.00 0% 30.70 23 30.75 1 19.97
2020-09-18 1737 728087 342 22578234 30.80 31.25 30.80 31.05 0.30 0.98% 31.05 18 31.10 22 20.16
2020-09-22 1737 417676 217 12806512 30.90 30.90 30.55 30.60 0.25 -1.45% 30.60 29 30.65 2 19.87
2020-09-24 1737 839537 462 25543268 30.65 30.65 30.20 30.45 0.25 -0.49% 30.35 15 30.45 6 19.77
2020-09-25 1737 357508 224 10858161 30.40 30.55 30.25 30.45 0.00 0% 30.45 6 30.50 12 19.77
2020-09-29 1737 392442 191 12056998 30.65 30.95 30.50 30.70 0.15 0.82% 30.55 2 30.70 5 19.94
2020-09-30 1737 224484 108 6879354 30.85 30.85 30.55 30.70 0.00 0% 30.55 4 30.70 8 19.94
2020-10-06 1737 295491 175 9104316 30.90 30.90 30.70 30.85 0.10 0.49% 30.85 1 30.90 37 20.03
2020-10-08 1737 1464783 691 45943122 30.95 31.75 30.95 31.45 0.60 1.94% 31.40 13 31.45 74 20.42
2020-10-12 1737 501000 256 15768600 31.50 31.70 31.35 31.55 0.10 0.32% 31.50 1 31.55 49 20.49
2020-10-13 1737 466332 302 14734984 31.75 31.75 31.40 31.70 0.15 0.48% 31.65 20 31.70 44 20.58
2020-10-14 1737 1478620 753 47738497 32.40 32.60 31.90 32.30 0.60 1.89% 32.25 28 32.30 29 20.97
2020-10-15 1737 2994812 1511 98063259 32.40 33.15 32.30 32.70 0.40 1.24% 32.70 16 32.80 6 21.23
2020-10-16 1737 1732581 950 56632845 32.85 33.15 32.20 32.20 0.50 -1.53% 32.15 20 32.20 35 20.91
2020-10-20 1737 671635 426 21843050 32.70 32.75 32.35 32.50 0.15 0.93% 32.45 14 32.55 1 21.10
2020-10-21 1737 417897 276 13537499 32.65 32.65 32.25 32.50 0.00 0% 32.35 7 32.50 24 21.10
2020-10-22 1737 853813 473 28152738 32.95 33.25 32.30 33.25 0.75 2.31% 33.25 119 33.30 32 21.59
2020-10-23 1737 590945 383 19408040 32.80 33.05 32.70 32.95 0.30 -0.9% 32.90 1 32.95 7 21.40
2020-10-26 1737 526167 223 17213402 32.95 32.95 32.60 32.60 0.35 -1.06% 32.60 1 32.65 15 21.17
2020-10-27 1737 485888 293 15914694 32.60 32.95 32.50 32.65 0.05 0.15% 32.65 8 32.70 1 21.20
2020-10-28 1737 312700 207 10217045 32.65 32.75 32.60 32.70 0.05 0.15% 32.65 8 32.70 9 21.23
2020-10-29 1737 513003 270 16676485 32.70 32.70 32.40 32.55 0.15 -0.46% 32.55 6 32.60 10 21.14
2020-10-30 1737 340886 251 11125960 32.55 32.80 32.55 32.70 0.15 0.46% 32.65 3 32.70 6 21.23
2020-11-02 1737 442839 226 14421071 32.70 32.70 32.50 32.60 0.10 -0.31% 32.60 5 32.65 6 21.17
2020-11-03 1737 377973 200 12336450 32.75 32.80 32.50 32.65 0.05 0.15% 32.65 13 32.70 49 21.20
2020-11-04 1737 731176 192 23850661 32.70 32.70 32.55 32.65 0.00 0% 32.65 13 32.70 52 21.20
2020-11-05 1737 674754 217 22000705 32.65 32.75 32.55 32.65 0.00 0% 32.65 12 32.70 27 21.20
2020-11-06 1737 399940 174 13034220 32.75 32.75 32.50 32.65 0.00 0% 32.65 15 32.70 34 21.20
2020-11-09 1737 292386 180 9529939 32.70 32.80 32.55 32.55 0.10 -0.31% 32.55 44 32.60 7 20.47
2020-11-10 1737 440727 250 14322613 32.55 32.70 32.35 32.45 0.10 -0.31% 32.45 49 32.55 11 20.41
2020-11-11 1737 544806 305 17685266 32.50 32.60 32.35 32.50 0.05 0.15% 32.50 32 32.55 2 20.44
2020-11-12 1737 313684 167 10182404 32.50 32.55 32.35 32.55 0.05 0.15% 32.45 5 32.55 33 20.47
2020-11-13 1737 176020 128 5717804 32.55 32.55 32.40 32.50 0.05 -0.15% 32.50 1 32.55 3 20.44
2020-11-16 1737 297857 197 9709388 32.50 32.70 32.50 32.60 0.10 0.31% 32.60 5 32.65 1 20.50
2020-11-18 1737 255596 139 8311365 32.55 32.60 32.45 32.50 0.05 -0.31% 32.50 27 32.55 19 20.44
2020-11-19 1737 690329 214 22437121 32.50 32.60 32.40 32.55 0.05 0.15% 32.50 1 32.60 39 20.47
2020-11-23 1737 367299 266 11972380 32.60 32.70 32.50 32.65 0.05 0.31% 32.60 4 32.65 4 20.53
2020-11-24 1737 387663 215 12610519 32.65 32.70 32.45 32.50 0.15 -0.46% 32.50 10 32.55 9 20.44
2020-11-25 1737 472816 293 15390082 32.60 32.65 32.50 32.50 0.00 0% 32.50 22 32.60 5 20.44
2020-11-26 1737 328287 176 10678003 32.60 32.65 32.50 32.50 0.00 0% 32.50 30 32.55 1 20.44
2020-11-27 1737 354177 196 11529525 32.50 32.65 32.50 32.55 0.05 0.15% 32.55 2 32.60 21 20.47
2020-11-30 1737 796907 455 26192411 32.65 33.20 32.65 32.70 0.15 0.46% 32.70 18 32.85 18 20.57
2020-12-01 1737 338836 213 11042528 32.90 32.90 32.55 32.55 0.15 -0.46% 32.55 24 32.60 4 20.47
2020-12-02 1737 539786 240 17564196 32.55 32.60 32.45 32.60 0.05 0.15% 32.50 17 32.60 2 20.50
2020-12-04 1737 435786 208 14169266 32.55 32.60 32.45 32.50 0.00 -0.31% 32.50 29 32.60 16 20.44
2020-12-07 1737 429505 184 13954103 32.60 32.60 32.45 32.50 0.00 0% 32.50 42 32.55 15 20.44
2020-12-11 1737 203077 131 6603936 32.50 32.55 32.50 32.50 0.00 0% 32.50 38 32.55 1 20.44
2020-12-16 1737 284406 185 9248413 32.50 32.60 32.50 32.50 0.00 0% 32.50 30 32.60 34 20.44
2020-12-18 1737 987361 511 32797531 33.30 33.45 32.90 33.10 0.00 1.85% 32.95 17 33.10 4 20.82
2020-12-21 1737 215638 172 7087528 33.10 33.20 32.75 32.85 0.25 -0.76% 32.85 14 32.90 2 20.66
2020-12-22 1737 254328 174 8330978 32.80 32.90 32.65 32.70 0.15 -0.46% 32.70 5 32.75 7 20.57
2020-12-25 1737 152439 119 4975813 32.65 32.75 32.60 32.65 0.00 -0.15% 32.65 3 32.70 5 20.53
2020-12-28 1737 196516 152 6419449 32.70 32.75 32.60 32.70 0.05 0.15% 32.65 14 32.70 6 20.57
2020-12-29 1737 152269 126 4977399 32.70 32.80 32.60 32.70 0.00 0% 32.70 3 32.80 26 20.57
2020-12-30 1737 373981 207 12215207 32.80 32.85 32.50 32.70 0.00 0% 32.70 6 32.75 5 20.57