厚生(2107)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　18.80
0
0%		18.80
0
0%		 　18.75
-0.05
-0.27%		18.75
0
0%		18.50
-0.25
-1.33%		18.65
0.15
0.81%		18.95
0.3
1.61%		 　19.20
0.25
1.32%		19.25
0.05
0.26%		19.20
-0.05
-0.26%		19.25
0.05
0.26%		19.40
0.15
0.78%		 　19.70
0.3
1.55%		 　　　　　　　　18.85
-0.85
-4.31%		19.00
0.15
0.8%		19.03
2 月 　18.40
-0.6
-3.16%		18.45
0.05
0.27%		18.40
-0.05
-0.27%		18.50
0.1
0.54%		18.35
-0.15
-0.81%		 　18.10
-0.25
-1.36%		18.40
0.3
1.66%		18.50
0.1
0.54%		18.55
0.05
0.27%		18.50
-0.05
-0.27%		 　18.50
0
0%		18.50
0
0%		18.60
0.1
0.54%		18.55
-0.05
-0.27%		18.55
0
0%		 　18.50
-0.05
-0.27%		18.40
-0.1
-0.54%		18.35
-0.05
-0.27%		18.50
0.15
0.82%		 18.43
3 月　18.40
-0.1
-0.54%		18.40
0
0%		18.35
-0.05
-0.27%		18.55
0.2
1.09%		18.40
-0.15
-0.81%		 　17.70
-0.7
-3.8%		17.55
-0.15
-0.85%		17.10
-0.45
-2.56%		16.45
-0.65
-3.8%		15.60
-0.85
-5.17%		 　15.20
-0.4
-2.56%		14.45
-0.75
-4.93%		14.10
-0.35
-2.42%		13.30
-0.8
-5.67%		14.55
1.25
9.4%		 　14.50
-0.05
-0.34%		14.70
0.2
1.38%		14.80
0.1
0.68%		14.70
-0.1
-0.68%		14.70
0
0%		 　14.80
0.1
0.68%		14.85
0.05
0.34%		15.9
4 月15.15
0.3
2.02%		 　　　15.20
0.05
0.33%		15.50
0.3
1.97%		15.90
0.4
2.58%		16.30
0.4
2.52%		16.65
0.35
2.15%		 　16.70
0.05
0.3%		16.85
0.15
0.9%		17.10
0.25
1.48%		17.15
0.05
0.29%		17.35
0.2
1.17%		 　17.50
0.15
0.86%		16.95
-0.55
-3.14%		17.10
0.15
0.88%		17.15
0.05
0.29%		17.15
0
0%		 　17.45
0.3
1.75%		17.65
0.2
1.15%		17.85
0.2
1.13%		18.00
0.15
0.84%		 16.85
5 月　　　17.80
-0.2
-1.11%		17.85
0.05
0.28%		17.95
0.1
0.56%		 18.00
0.05
0.28%		 　18.00
0
0%		17.90
-0.1
-0.56%		17.95
0.05
0.28%		17.90
-0.05
-0.28%		17.95
0.05
0.28%		 　18.05
0.1
0.56%		18.25
0.2
1.11%		18.10
-0.15
-0.82%		18.10
0
0%		18.00
-0.1
-0.55%		 　17.95
-0.05
-0.28%		17.80
-0.15
-0.84%		18.00
0.2
1.12%		17.70
-0.3
-1.67%		17.70
0
0%		 17.96
6 月18.00
0.3
1.69%		18.00
0
0%		18.45
0.45
2.5%		18.50
0.05
0.27%		18.45
-0.05
-0.27%		 　18.15
-0.3
-1.63%		18.10
-0.05
-0.28%		18.20
0.1
0.55%		17.90
-0.3
-1.65%		17.60
-0.3
-1.68%		 　17.70
0.1
0.57%		18.20
0.5
2.82%		18.30
0.1
0.55%		18.30
0
0%		18.10
-0.2
-1.09%		 　18.00
-0.1
-0.55%		18.00
0
0%		18.05
0.05
0.28%		 　　　17.90
-0.15
-0.83%		18.10
0.2
1.12%		 18.08
7 月18.25
0.15
0.83%		18.45
0.2
1.1%		17.70
-0.75
-4.07%		 　17.85
0.15
0.85%		17.80
-0.05
-0.28%		18.05
0.25
1.4%		18.20
0.15
0.83%		 　　18.00
-0.2
-1.1%		17.80
-0.2
-1.11%		17.80
0
0%		17.85
0.05
0.28%		17.75
-0.1
-0.56%		 　17.60
-0.15
-0.85%		17.75
0.15
0.85%		17.85
0.1
0.56%		17.65
-0.2
-1.12%		 　　16.95
-0.7
-3.97%		16.60
-0.35
-2.06%		16.85
0.25
1.51%		17.45
0.6
3.56%		17.25
-0.2
-1.15%		17.67
8 月 　17.20
-0.05
-0.29%		17.20
0
0%		17.40
0.2
1.16%		17.45
0.05
0.29%		17.40
-0.05
-0.29%		 　　17.50
0.1
0.57%		17.70
0.2
1.14%		18.00
0.3
1.69%		18.00
0
0%		 　18.60
0.6
3.33%		18.45
-0.15
-0.81%		18.50
0.05
0.27%		18.10
-0.4
-2.16%		18.60
0.5
2.76%		 　19.40
0.8
4.3%		19.50
0.1
0.52%		19.60
0.1
0.51%		19.25
-0.35
-1.79%		20.20
0.95
4.94%		 20.80
0.6
2.97%		18.58
9 月21.00
0.2
0.96%		20.90
-0.1
-0.48%		20.90
0
0%		21.10
0.2
0.96%		 　21.75
0.65
3.08%		 　22.05
0.3
1.38%		21.20
-0.85
-3.85%		 　21.20
0
0%		 20.80
-0.4
-1.89%		20.95
0.15
0.72%		20.95
0
0%		 　　20.85
-0.1
-0.48%		 19.55
-1.3
-6.24%		19.25
-0.3
-1.53%		 　　19.65
0.4
2.08%		19.75
0.1
0.51%		 20.75
10 月　　　　　20.35
0.6
3.04%		 20.40
0.05
0.25%		 　　20.10
-0.3
-1.47%		19.90
-0.2
-1%		20.05
0.15
0.75%		20.00
-0.05
-0.25%		19.85
-0.15
-0.75%		 　　20.15
0.3
1.51%		20.15
0
0%		19.95
-0.2
-0.99%		20.15
0.2
1%		 　20.95
0.8
3.97%		20.60
-0.35
-1.67%		20.30
-0.3
-1.46%		20.10
-0.2
-0.99%		20.10
0
0%		 20.22
11 月　19.90
-0.2
-1%		20.05
0.15
0.75%		20.05
0
0%		20.05
0
0%		20.40
0.35
1.75%		 　21.10
0.7
3.43%		21.00
-0.1
-0.47%		21.75
0.75
3.57%		21.45
-0.3
-1.38%		22.00
0.55
2.56%		 　21.95
-0.05
-0.23%		 23.00
1.05
4.78%		22.90
-0.1
-0.43%		 　　25.80
2.9
12.66%		25.20
-0.6
-2.33%		24.90
-0.3
-1.19%		25.05
0.15
0.6%		24.90
-0.15
-0.6%		 　25.00
0.1
0.4%		 22.73
12 月24.95
-0.05
-0.2%		24.95
0
0%		 25.50
0.55
2.2%		 　25.00
-0.5
-1.96%		 　　23.80
-1.2
-4.8%		 　　　24.80
1
4.2%		 24.30
-0.5
-2.02%		 　24.85
0.55
2.26%		24.50
-0.35
-1.41%		 　24.90
0.4
1.63%		 　24.80
-0.1
-0.4%		24.85
0.05
0.2%		24.80
-0.05
-0.2%		　24.76

說明:最高漲幅:12.66%最低跌幅:-6.24% 最高價:25.80最低價:13.30平均價:19.14,灰色底表示週末,漲140天(45.85)元,跌120天(-34.4)元,平盤29天
13%=2,9%=1,5%=3,4%=8,3%=17,2%=25,1%=58,0%=55,-0%=3,-1%=4,-2%=6,-3%=9,-4%=18,-5%=34,-6%=46,

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 2107 313902 158 5917209 18.95 18.95 18.80 18.80 0.05 0% 18.80 15 18.85 21 13.93
2020-01-03 2107 683002 199 12827732 18.80 18.90 18.70 18.80 0.00 0% 18.75 5 18.80 101 13.93
2020-01-06 2107 610031 210 11388821 18.80 18.80 18.65 18.75 0.05 -0.27% 18.70 12 18.75 56 13.89
2020-01-07 2107 311450 142 5820063 18.70 18.75 18.65 18.75 0.00 0% 18.70 12 18.75 67 13.89
2020-01-08 2107 756046 264 13973594 18.65 18.65 18.40 18.50 0.25 -1.33% 18.45 41 18.50 6 13.70
2020-01-09 2107 259644 127 4827440 18.50 18.70 18.50 18.65 0.15 0.81% 18.60 20 18.65 42 13.81
2020-01-10 2107 826351 395 15609707 18.80 18.95 18.80 18.95 0.30 1.61% 18.90 5 18.95 43 14.04
2020-01-13 2107 1227857 511 23492760 19.00 19.25 18.95 19.20 0.25 1.32% 19.15 1 19.20 74 14.22
2020-01-14 2107 1109654 366 21387165 19.25 19.45 19.15 19.25 0.05 0.26% 19.20 47 19.25 95 14.26
2020-01-15 2107 510804 233 9799900 19.20 19.25 19.15 19.20 0.05 -0.26% 19.15 24 19.20 20 14.22
2020-01-16 2107 637554 246 12272079 19.20 19.30 19.20 19.25 0.05 0.26% 19.20 39 19.25 50 14.26
2020-01-17 2107 830433 357 16067177 19.30 19.40 19.25 19.40 0.15 0.78% 19.35 3 19.40 151 14.37
2020-01-20 2107 1639817 758 32334399 19.50 19.85 19.50 19.70 0.30 1.55% 19.65 28 19.70 11 14.59
2020-01-30 2107 1643963 577 31026049 18.45 19.15 18.45 18.85 0.85 -4.31% 18.80 13 18.85 44 13.96
2020-01-31 2107 784068 301 14884524 18.85 19.15 18.85 19.00 0.15 0.8% 18.95 3 19.00 63 14.07
2020-02-03 2107 1305963 555 23978306 18.75 18.75 18.05 18.40 0.60 -3.16% 18.35 14 18.40 57 13.63
2020-02-04 2107 683389 263 12588521 18.50 18.50 18.30 18.45 0.05 0.27% 18.40 167 18.45 8 13.67
2020-02-05 2107 720324 266 13225472 18.45 18.45 18.30 18.40 0.05 -0.27% 18.35 3 18.40 66 13.63
2020-02-06 2107 434910 177 8060684 18.50 18.60 18.45 18.50 0.10 0.54% 18.50 77 18.55 65 13.70
2020-02-07 2107 1083022 373 19760698 18.45 18.45 18.15 18.35 0.15 -0.81% 18.25 6 18.35 19 13.59
2020-02-10 2107 669479 286 12062690 18.10 18.10 17.90 18.10 0.25 -1.36% 18.05 60 18.10 44 13.41
2020-02-11 2107 450741 227 8319488 18.40 18.70 18.35 18.40 0.30 1.66% 18.40 25 18.50 49 13.63
2020-02-12 2107 348667 194 6440517 18.35 18.55 18.35 18.50 0.10 0.54% 18.45 42 18.50 10 13.70
2020-02-13 2107 521000 202 9664200 18.60 18.60 18.45 18.55 0.05 0.27% 18.50 11 18.55 62 13.74
2020-02-14 2107 443545 201 8206345 18.60 18.60 18.40 18.50 0.05 -0.27% 18.50 18 18.55 23 13.70
2020-02-17 2107 267323 167 4928826 18.45 18.50 18.40 18.50 0.00 0% 18.45 7 18.50 51 13.70
2020-02-18 2107 177748 120 3275703 18.45 18.50 18.35 18.50 0.00 0% 18.45 4 18.50 68 13.70
2020-02-19 2107 557000 226 10328550 18.50 18.65 18.45 18.60 0.10 0.54% 18.55 27 18.60 20 13.78
2020-02-20 2107 302638 193 5624148 18.60 18.65 18.50 18.55 0.05 -0.27% 18.55 2 18.60 1 13.74
2020-02-21 2107 171000 107 3167600 18.55 18.55 18.45 18.55 0.00 0% 18.50 24 18.55 8 13.74
2020-02-24 2107 907000 315 16688900 18.55 18.55 18.25 18.50 0.05 -0.27% 18.50 2 18.55 92 13.70
2020-02-25 2107 543423 227 9983003 18.20 18.50 18.15 18.40 0.10 -0.54% 18.35 26 18.40 8 13.63
2020-02-26 2107 296000 137 5425300 18.35 18.40 18.25 18.35 0.05 -0.27% 18.35 24 18.40 42 13.59
2020-02-27 2107 686695 323 12637574 18.35 18.55 18.30 18.50 0.15 0.82% 18.45 3 18.50 24 13.70
2020-03-02 2107 585893 282 10784373 18.30 18.55 18.25 18.40 0.10 -0.54% 18.40 15 18.45 6 13.63
2020-03-03 2107 657000 284 12127900 18.45 18.55 18.40 18.40 0.00 0% 18.40 70 18.45 1 13.63
2020-03-04 2107 432142 203 7940237 18.30 18.45 18.30 18.35 0.05 -0.27% 18.35 31 18.40 7 13.59
2020-03-05 2107 589828 288 10913308 18.50 18.65 18.40 18.55 0.20 1.09% 18.50 18 18.55 9 13.74
2020-03-06 2107 720000 331 13201250 18.40 18.50 18.25 18.40 0.15 -0.81% 18.35 19 18.40 4 13.63
2020-03-09 2107 1431326 715 25653240 18.30 18.30 17.60 17.70 0.70 -3.8% 17.70 39 17.75 2 13.11
2020-03-10 2107 864631 441 15007909 17.65 17.65 17.10 17.55 0.15 -0.85% 17.50 20 17.60 22 13.00
2020-03-11 2107 1161845 505 20028497 17.55 17.65 17.00 17.10 0.45 -2.56% 17.05 17 17.10 6 12.67
2020-03-12 2107 928332 440 15325236 16.85 16.85 16.35 16.45 0.65 -3.8% 16.40 10 16.45 2 12.19
2020-03-13 2107 1059000 412 16105250 15.45 15.60 15.00 15.60 0.85 -5.17% 15.55 4 15.60 23 11.56
2020-03-16 2107 558239 255 8533909 15.65 15.65 15.15 15.20 0.40 -2.56% 15.20 18 15.25 37 11.26
2020-03-17 2107 1002160 391 14662898 14.55 14.95 14.40 14.45 0.75 -4.93% 14.40 38 14.45 2 10.70
2020-03-18 2107 1772916 894 25102641 14.45 14.50 13.90 14.10 0.35 -2.42% 14.05 27 14.10 8 10.44
2020-03-19 2107 1290977 516 17550582 13.80 13.90 13.25 13.30 0.80 -5.67% 13.25 44 13.30 9 9.85
2020-03-20 2107 1036137 458 14943877 13.80 14.60 13.80 14.55 1.25 9.4% 14.55 17 14.60 297 10.78
2020-03-23 2107 1183294 529 17057730 14.10 14.75 14.10 14.50 0.05 -0.34% 14.40 11 14.50 38 9.42
2020-03-24 2107 1558193 727 22723207 14.65 14.85 14.40 14.70 0.20 1.38% 14.65 40 14.70 76 9.55
2020-03-25 2107 1638513 671 24351615 14.95 15.05 14.75 14.80 0.10 0.68% 14.75 66 14.80 30 9.61
2020-03-26 2107 2163178 451 31814754 14.75 14.85 14.55 14.70 0.10 -0.68% 14.70 21 14.75 74 9.55
2020-03-27 2107 1488637 436 21938695 14.90 14.95 14.60 14.70 0.00 0% 14.65 59 14.70 1 9.55
2020-03-30 2107 650665 389 9524445 14.65 14.80 14.35 14.80 0.10 0.68% 14.75 16 14.80 62 9.61
2020-03-31 2107 790008 354 11778307 14.90 15.05 14.80 14.85 0.05 0.34% 14.85 19 14.90 44 9.64
2020-04-01 2107 1059217 348 15920056 14.65 15.15 14.65 15.15 0.30 2.02% 15.10 46 15.15 53 9.84
2020-04-06 2107 434783 264 6573132 15.15 15.20 15.00 15.20 0.05 0.33% 15.15 39 15.20 12 9.87
2020-04-07 2107 843071 408 13006469 15.30 15.55 15.30 15.50 0.30 1.97% 15.45 24 15.50 30 10.06
2020-04-08 2107 1066632 500 16732996 15.40 15.90 15.40 15.90 0.40 2.58% 15.85 51 15.90 49 10.32
2020-04-09 2107 1868430 675 30512621 16.30 16.55 16.20 16.30 0.40 2.52% 16.25 43 16.30 75 10.58
2020-04-10 2107 1313756 507 21687636 16.40 16.65 16.30 16.65 0.35 2.15% 16.60 11 16.65 70 10.81
2020-04-13 2107 1587111 425 26702847 16.65 17.00 16.60 16.70 0.05 0.3% 16.70 103 16.75 25 10.84
2020-04-14 2107 947073 255 15899417 16.70 16.90 16.65 16.85 0.15 0.9% 16.80 33 16.85 95 10.94
2020-04-15 2107 917632 402 15612723 17.05 17.10 16.85 17.10 0.25 1.48% 17.05 42 17.10 12 11.10
2020-04-16 2107 835504 282 14264316 16.95 17.20 16.90 17.15 0.05 0.29% 17.10 53 17.15 29 11.14
2020-04-17 2107 1351244 380 23412255 17.30 17.40 17.25 17.35 0.20 1.17% 17.30 51 17.35 6 11.27
2020-04-20 2107 782901 320 13730621 17.50 17.65 17.45 17.50 0.15 0.86% 17.45 13 17.50 10 11.36
2020-04-21 2107 1675841 463 28550409 17.50 17.50 16.75 16.95 0.55 -3.14% 16.90 1 16.95 59 11.01
2020-04-22 2107 382160 162 6480424 16.70 17.10 16.70 17.10 0.15 0.88% 17.05 15 17.10 16 11.10
2020-04-23 2107 494647 191 8514111 17.35 17.50 17.05 17.15 0.05 0.29% 17.10 30 17.15 76 11.14
2020-04-24 2107 468341 127 8007229 17.30 17.30 17.05 17.15 0.00 0% 17.10 31 17.15 38 11.14
2020-04-27 2107 1110714 310 19260584 17.30 17.50 17.15 17.45 0.30 1.75% 17.40 14 17.45 104 11.33
2020-04-28 2107 875911 264 15384780 17.50 17.65 17.50 17.65 0.20 1.15% 17.60 12 17.65 94 11.46
2020-04-29 2107 1321859 399 23492491 17.60 17.85 17.60 17.85 0.20 1.13% 17.80 30 17.85 78 11.59
2020-04-30 2107 1202232 484 21592506 17.95 18.00 17.90 18.00 0.15 0.84% 17.95 59 18.00 234 11.69
2020-05-04 2107 458083 180 8133225 17.95 17.95 17.70 17.80 0.20 -1.11% 17.75 33 17.80 2 11.56
2020-05-05 2107 1134363 268 20177971 17.85 17.95 17.65 17.85 0.05 0.28% 17.80 23 17.85 12 11.59
2020-05-06 2107 1667000 549 29963150 17.90 18.10 17.90 17.95 0.10 0.56% 17.95 25 18.00 106 11.66
2020-05-08 2107 717091 229 12900678 18.00 18.05 17.90 18.00 0.00 0.28% 18.00 24 18.05 137 11.69
2020-05-11 2107 1121839 424 20017061 17.90 18.00 17.60 18.00 0.00 0% 17.95 40 18.00 228 11.69
2020-05-12 2107 481000 145 8584900 18.00 18.00 17.80 17.90 0.10 -0.56% 17.85 31 17.90 25 11.62
2020-05-13 2107 488000 200 8731150 17.70 17.95 17.70 17.95 0.05 0.28% 17.90 39 17.95 33 11.66
2020-05-14 2107 1826000 691 32957800 18.20 18.40 17.65 17.90 0.05 -0.28% 17.85 50 17.90 62 11.62
2020-05-15 2107 690000 268 12333200 17.90 18.00 17.75 17.95 0.05 0.28% 17.90 55 17.95 50 8.27
2020-05-18 2107 764194 276 13747142 18.00 18.05 17.85 18.05 0.10 0.56% 18.00 48 18.05 40 8.32
2020-05-19 2107 1076000 418 19517500 18.05 18.25 18.00 18.25 0.20 1.11% 18.15 9 18.25 144 8.41
2020-05-20 2107 374000 185 6774050 18.25 18.30 18.00 18.10 0.15 -0.82% 18.05 26 18.10 11 8.34
2020-05-21 2107 428000 253 7738500 18.05 18.20 18.00 18.10 0.00 0% 18.05 202 18.10 37 8.34
2020-05-22 2107 1869000 474 33635600 18.10 18.10 17.95 18.00 0.10 -0.55% 18.00 42 18.05 94 8.29
2020-05-25 2107 677000 213 12063850 17.95 18.00 17.70 17.95 0.05 -0.28% 17.90 59 17.95 48 8.27
2020-05-26 2107 575083 274 10263570 18.00 18.00 17.75 17.80 0.15 -0.84% 17.75 42 17.80 1 8.20
2020-05-27 2107 535000 270 9593350 17.95 18.00 17.80 18.00 0.20 1.12% 17.90 4 18.00 195 8.29
2020-05-28 2107 638000 295 11342950 17.95 17.95 17.65 17.70 0.30 -1.67% 17.70 49 17.75 51 8.16
2020-05-29 2107 389000 165 6873050 17.65 17.75 17.60 17.70 0.00 0% 17.65 12 17.70 15 8.16
2020-06-01 2107 1084000 405 19375900 17.70 18.10 17.55 18.00 0.30 1.69% 17.95 5 18.00 37 8.29
2020-06-02 2107 331591 199 5976774 18.15 18.15 18.00 18.00 0.00 0% 18.00 2 18.05 74 8.29
2020-06-03 2107 2050000 745 37676700 18.10 18.50 18.10 18.45 0.45 2.5% 18.40 16 18.45 133 8.50
2020-06-04 2107 1357000 698 25148500 18.55 18.60 18.45 18.50 0.05 0.27% 18.45 47 18.50 16 8.53
2020-06-05 2107 546000 350 10078050 18.55 18.60 18.35 18.45 0.05 -0.27% 18.40 9 18.45 23 8.50
2020-06-08 2107 1481000 550 27115900 18.60 18.60 18.15 18.15 0.30 -1.63% 18.15 33 18.20 4 8.36
2020-06-09 2107 898000 360 16281850 18.20 18.25 18.05 18.10 0.05 -0.28% 18.10 67 18.20 10 8.34
2020-06-10 2107 704000 269 12778750 18.10 18.25 18.10 18.20 0.10 0.55% 18.15 9 18.20 18 8.39
2020-06-11 2107 1459000 536 26277000 18.05 18.20 17.80 17.90 0.30 -1.65% 17.85 20 17.90 16 8.25
2020-06-12 2107 823000 412 14344600 17.50 17.60 17.10 17.60 0.30 -1.68% 17.55 6 17.60 46 8.11
2020-06-15 2107 768000 224 13631700 17.70 17.85 17.65 17.70 0.10 0.57% 17.65 80 17.80 25 8.16
2020-06-16 2107 979000 471 17658650 17.80 18.20 17.80 18.20 0.50 2.82% 18.10 24 18.20 76 8.39
2020-06-17 2107 609038 223 11096486 18.20 18.30 18.10 18.30 0.10 0.55% 18.25 6 18.30 132 8.43
2020-06-18 2107 582079 252 10624931 18.30 18.35 18.15 18.30 0.00 0% 18.25 50 18.30 69 8.43
2020-06-19 2107 1372857 440 25001114 18.30 18.45 18.10 18.10 0.20 -1.09% 18.05 113 18.10 94 8.34
2020-06-22 2107 1100699 432 19936889 18.15 18.30 18.00 18.00 0.10 -0.55% 18.00 47 18.05 33 8.29
2020-06-23 2107 1099320 350 19785310 18.20 18.20 17.90 18.00 0.00 0% 17.95 106 18.00 16 8.29
2020-06-24 2107 1478531 422 26578469 18.15 18.15 17.80 18.05 0.05 0.28% 18.00 42 18.05 2 8.32
2020-06-29 2107 923584 477 16586347 18.00 18.00 17.90 17.90 0.15 -0.83% 17.90 172 17.95 26 8.25
2020-06-30 2107 770155 544 13894440 17.95 18.15 17.95 18.10 0.20 1.12% 18.05 20 18.10 56 8.34
2020-07-01 2107 1504855 428 27456405 18.10 18.40 18.10 18.25 0.15 0.83% 18.25 164 18.30 100 8.41
2020-07-02 2107 3769932 882 69213584 18.25 18.45 18.25 18.45 0.20 1.1% 18.40 129 18.45 95 8.50
2020-07-03 2107 2011996 698 35490919 17.65 17.75 17.50 17.70 0.00 -4.07% 17.70 8 17.75 70 8.16
2020-07-06 2107 1062333 472 18924349 17.75 17.90 17.70 17.85 0.15 0.85% 17.85 18 17.90 66 8.23
2020-07-07 2107 1081292 329 19286764 17.90 17.95 17.75 17.80 0.05 -0.28% 17.80 118 17.85 3 8.20
2020-07-08 2107 1359425 380 24388619 17.85 18.10 17.75 18.05 0.25 1.4% 18.05 3 18.10 147 8.32
2020-07-09 2107 1939169 680 35287650 18.20 18.30 18.00 18.20 0.15 0.83% 18.15 25 18.20 6 8.39
2020-07-13 2107 1094433 337 19606993 17.90 18.05 17.75 18.00 0.10 -1.1% 17.95 20 18.00 151 8.29
2020-07-14 2107 615035 262 10973064 18.00 18.00 17.75 17.80 0.20 -1.11% 17.75 9 17.80 38 8.20
2020-07-15 2107 741407 307 13184849 17.90 17.90 17.65 17.80 0.00 0% 17.75 1 17.80 40 8.20
2020-07-16 2107 424417 183 7566265 17.80 17.90 17.75 17.85 0.05 0.28% 17.80 15 17.85 85 8.23
2020-07-17 2107 451569 185 8009767 17.85 17.85 17.65 17.75 0.10 -0.56% 17.70 8 17.75 15 8.18
2020-07-20 2107 671521 225 11773440 17.75 17.75 17.45 17.60 0.15 -0.85% 17.55 71 17.60 29 8.11
2020-07-21 2107 733970 276 13049114 17.60 17.85 17.60 17.75 0.15 0.85% 17.75 10 17.80 85 8.18
2020-07-22 2107 309058 151 5501675 17.85 17.85 17.75 17.85 0.10 0.56% 17.80 5 17.85 177 8.23
2020-07-23 2107 584732 213 10322180 17.75 17.80 17.55 17.65 0.20 -1.12% 17.65 2 17.70 15 8.13
2020-07-27 2107 686920 265 11738693 17.20 17.30 16.90 16.95 0.30 -3.97% 16.90 46 16.95 3 7.81
2020-07-28 2107 1053471 463 17516419 17.00 17.05 16.40 16.60 0.35 -2.06% 16.50 15 16.60 6 7.65
2020-07-29 2107 529305 317 8887103 16.60 17.00 16.60 16.85 0.25 1.51% 16.85 3 16.90 14 7.76
2020-07-30 2107 811562 476 13870501 16.90 17.50 16.85 17.45 0.60 3.56% 17.40 22 17.50 25 8.04
2020-07-31 2107 477283 168 8233913 17.45 17.45 17.15 17.25 0.20 -1.15% 17.20 12 17.25 7 7.95
2020-08-03 2107 336030 194 5781360 17.25 17.45 17.10 17.20 0.05 -0.29% 17.20 2 17.25 38 7.93
2020-08-04 2107 354062 165 6108459 17.30 17.35 17.15 17.20 0.00 0% 17.20 37 17.25 5 7.93
2020-08-05 2107 560239 270 9758728 17.15 17.50 17.15 17.40 0.20 1.16% 17.40 126 17.45 7 8.02
2020-08-06 2107 438681 178 7636759 17.40 17.50 17.35 17.45 0.05 0.29% 17.35 68 17.45 4 8.04
2020-08-07 2107 468725 159 8155370 17.45 17.45 17.35 17.40 0.05 -0.29% 17.35 50 17.40 3 8.02
2020-08-11 2107 367081 148 6433756 17.65 17.65 17.45 17.50 0.15 0.57% 17.50 7 17.55 2 8.06
2020-08-12 2107 654916 248 11544113 17.60 17.70 17.50 17.70 0.20 1.14% 17.65 17 17.70 18 8.16
2020-08-13 2107 1856083 646 33375830 17.90 18.10 17.85 18.00 0.30 1.69% 18.00 23 18.05 78 8.07
2020-08-14 2107 1220913 434 22012384 18.05 18.10 17.95 18.00 0.00 0% 18.00 25 18.05 52 8.07
2020-08-17 2107 3025035 958 55651392 18.00 18.70 17.85 18.60 0.60 3.33% 18.55 10 18.60 22 8.34
2020-08-18 2107 2318841 868 43484565 18.80 19.00 18.45 18.45 0.15 -0.81% 18.45 69 18.50 4 8.27
2020-08-19 2107 1468354 497 27374574 18.50 18.80 18.50 18.50 0.05 0.27% 18.50 142 18.55 4 8.30
2020-08-20 2107 2214503 832 40212654 18.70 18.80 17.60 18.10 0.40 -2.16% 18.05 37 18.10 4 8.12
2020-08-21 2107 2334952 821 43351011 18.25 18.70 18.25 18.60 0.50 2.76% 18.60 30 18.65 217 8.34
2020-08-24 2107 6417544 2111 123520337 18.90 19.45 18.85 19.40 0.80 4.3% 19.40 19 19.45 312 8.70
2020-08-25 2107 3065405 1100 59590948 19.40 19.55 19.15 19.50 0.10 0.52% 19.50 6 19.55 98 8.74
2020-08-26 2107 2810564 1030 55241889 19.65 19.90 19.50 19.60 0.10 0.51% 19.55 86 19.60 15 8.79
2020-08-27 2107 1598366 625 30973386 19.60 19.65 19.25 19.25 0.35 -1.79% 19.25 57 19.30 15 8.63
2020-08-28 2107 9088324 3334 182978790 19.30 20.55 19.30 20.20 0.95 4.94% 20.20 104 20.25 3 9.06
2020-08-31 2107 7377570 2728 153541450 20.50 21.30 20.40 20.80 0.60 2.97% 20.75 41 20.80 81 9.33
2020-09-01 2107 3762622 1539 78370298 20.80 21.15 20.55 21.00 0.20 0.96% 21.00 60 21.05 9 9.42
2020-09-02 2107 2361706 914 49523885 21.30 21.30 20.75 20.90 0.10 -0.48% 20.90 7 20.95 5 9.37
2020-09-03 2107 2195237 936 45945573 21.05 21.15 20.80 20.90 0.00 0% 20.90 25 20.95 41 9.37
2020-09-04 2107 2511400 902 52458119 20.70 21.20 20.50 21.10 0.20 0.96% 21.10 75 21.15 37 9.46
2020-09-07 2107 4280554 1726 93154404 21.30 22.20 21.25 21.75 0.65 3.08% 21.75 5 21.80 17 9.75
2020-09-10 2107 4036771 1991 89507162 22.50 22.85 21.60 22.05 0.25 1.38% 22.00 26 22.05 15 9.89
2020-09-11 2107 3968906 1369 85157360 22.00 22.10 21.05 21.20 0.85 -3.85% 21.20 19 21.25 62 9.51
2020-09-14 2107 2234226 827 47407998 21.25 21.55 20.90 21.20 0.00 0% 21.20 26 21.35 14 9.51
2020-09-16 2107 1420043 713 29664626 21.25 21.25 20.80 20.80 0.25 -1.89% 20.80 78 20.90 2 9.33
2020-09-17 2107 1182559 470 24788869 20.90 21.10 20.80 20.95 0.15 0.72% 20.95 19 21.00 78 9.39
2020-09-18 2107 1148704 625 24151538 21.05 21.15 20.85 20.95 0.00 0% 20.90 48 20.95 1 9.39
2020-09-22 2107 1699155 809 35559820 21.35 21.35 20.60 20.85 0.55 -0.48% 20.85 6 20.90 11 9.35
2020-09-24 2107 2014278 861 39603375 19.95 19.95 19.35 19.55 0.65 -6.24% 19.50 34 19.55 7 8.77
2020-09-25 2107 1315250 561 25507835 19.60 19.70 19.10 19.25 0.30 -1.53% 19.20 28 19.25 5 8.63
2020-09-29 2107 760423 322 14903414 19.80 19.80 19.40 19.65 0.05 2.08% 19.60 14 19.65 47 8.81
2020-09-30 2107 491916 205 9690633 19.70 19.80 19.55 19.75 0.10 0.51% 19.70 23 19.75 14 8.86
2020-10-06 2107 1302866 565 26167585 19.85 20.35 19.80 20.35 0.55 3.04% 20.30 6 20.35 1 9.13
2020-10-08 2107 1117212 429 22763453 20.45 20.45 20.30 20.40 0.05 0.25% 20.35 31 20.40 36 9.15
2020-10-12 2107 927000 501 18707350 20.30 20.40 20.05 20.10 0.30 -1.47% 20.05 118 20.10 20 9.01
2020-10-13 2107 811430 392 16147261 20.25 20.25 19.80 19.90 0.20 -1% 19.90 2 19.95 38 8.92
2020-10-14 2107 457920 268 9156550 19.90 20.05 19.85 20.05 0.15 0.75% 20.00 51 20.05 9 8.99
2020-10-15 2107 602008 235 12029956 20.05 20.10 19.90 20.00 0.05 -0.25% 20.00 10 20.05 45 8.97
2020-10-16 2107 719947 253 14329300 20.00 20.00 19.80 19.85 0.15 -0.75% 19.85 6 19.90 3 8.90
2020-10-20 2107 542642 317 10871840 20.00 20.15 19.95 20.15 0.15 1.51% 20.10 24 20.15 4 9.04
2020-10-21 2107 494162 291 9907995 20.15 20.20 19.95 20.15 0.00 0% 20.10 17 20.15 62 9.04
2020-10-22 2107 510771 259 10192236 20.05 20.05 19.85 19.95 0.20 -0.99% 19.95 31 20.00 14 8.95
2020-10-23 2107 582815 343 11708450 19.95 20.20 19.95 20.15 0.20 1% 20.10 15 20.20 14 9.04
2020-10-26 2107 2110741 1027 43328327 20.15 20.95 20.05 20.95 0.80 3.97% 20.95 32 21.00 55 9.39
2020-10-27 2107 1135083 641 23431645 20.90 20.90 20.45 20.60 0.35 -1.67% 20.60 14 20.65 12 9.24
2020-10-28 2107 1025133 535 20906004 20.60 20.70 20.20 20.30 0.30 -1.46% 20.30 21 20.35 14 9.10
2020-10-29 2107 1165687 539 23357692 20.10 20.20 19.95 20.10 0.20 -0.99% 20.05 40 20.10 9 9.01
2020-10-30 2107 708207 453 14233288 20.10 20.25 20.00 20.10 0.00 0% 20.05 3 20.10 1 9.01
2020-11-02 2107 900528 418 17942959 20.10 20.15 19.85 19.90 0.20 -1% 19.85 50 19.90 25 8.92
2020-11-03 2107 555313 289 11123224 20.10 20.10 20.00 20.05 0.15 0.75% 20.00 47 20.05 8 8.99
2020-11-04 2107 585675 339 11718624 20.00 20.10 19.90 20.05 0.00 0% 20.00 16 20.10 12 8.99
2020-11-05 2107 453384 295 9113203 20.05 20.20 20.00 20.05 0.00 0% 20.05 22 20.10 20 8.99
2020-11-06 2107 1655139 796 33713566 20.10 20.65 20.10 20.40 0.35 1.75% 20.40 4 20.45 17 9.15
2020-11-09 2107 2512395 1199 52437779 20.60 21.15 20.60 21.10 0.70 3.43% 21.05 24 21.10 6 9.46
2020-11-10 2107 1579016 714 33125639 21.25 21.30 20.85 21.00 0.10 -0.47% 20.95 19 21.00 78 9.42
2020-11-11 2107 4642157 2103 101813227 21.40 22.30 21.40 21.75 0.75 3.57% 21.75 16 21.80 12 9.75
2020-11-12 2107 1699311 785 36609189 21.85 21.95 21.35 21.45 0.30 -1.38% 21.40 17 21.45 31 8.25
2020-11-13 2107 2572917 1046 56038866 21.60 22.00 21.40 22.00 0.55 2.56% 21.95 95 22.00 7 8.46
2020-11-16 2107 4291429 1576 95186868 22.30 22.55 21.80 21.95 0.05 -0.23% 21.95 77 22.00 59 8.44
2020-11-18 2107 4240735 1714 97343146 23.05 23.20 22.75 23.00 0.15 4.78% 22.95 45 23.00 189 8.85
2020-11-19 2107 1558303 724 35676390 22.85 23.10 22.75 22.90 0.10 -0.43% 22.85 51 22.90 42 8.81
2020-11-23 2107 14063698 5910 354374106 24.10 26.00 24.10 25.80 1.85 12.66% 25.80 26 25.85 61 9.92
2020-11-24 2107 5864740 2852 147869385 25.55 25.55 25.00 25.20 0.60 -2.33% 25.20 7 25.25 13 9.69
2020-11-25 2107 4087270 1964 102205535 25.20 25.35 24.70 24.90 0.30 -1.19% 24.90 70 24.95 8 9.58
2020-11-26 2107 2266955 956 56568343 24.95 25.20 24.80 25.05 0.15 0.6% 25.00 121 25.05 1 9.63
2020-11-27 2107 2837715 1193 70555871 25.10 25.20 24.60 24.90 0.15 -0.6% 24.85 35 24.90 3 9.58
2020-11-30 2107 3967525 1796 100001256 24.90 25.50 24.70 25.00 0.10 0.4% 25.00 103 25.05 5 9.62
2020-12-01 2107 1837598 987 45672808 25.05 25.25 24.70 24.95 0.05 -0.2% 24.90 36 24.95 1 9.60
2020-12-02 2107 1883064 865 46940232 25.10 25.25 24.75 24.95 0.00 0% 24.95 55 25.00 42 9.60
2020-12-04 2107 4767145 2351 121498218 25.40 25.90 25.10 25.50 0.45 2.2% 25.45 137 25.50 5 9.81
2020-12-07 2107 5246928 2037 131924759 25.85 25.85 24.70 25.00 0.50 -1.96% 24.90 2 25.00 15 9.62
2020-12-11 2107 3309760 1366 78747104 24.20 24.25 23.40 23.80 0.40 -4.8% 23.80 4 23.85 1 9.15
2020-12-16 2107 1843093 790 45731088 24.60 24.95 24.60 24.80 0.40 4.2% 24.75 5 24.80 8 9.54
2020-12-18 2107 1138726 500 27711705 24.45 24.60 24.25 24.30 0.35 -2.02% 24.30 49 24.35 4 9.35
2020-12-21 2107 1497441 689 36917430 24.55 24.90 24.30 24.85 0.55 2.26% 24.80 11 24.85 2 9.56
2020-12-22 2107 2166357 977 53938606 24.85 25.20 24.35 24.50 0.35 -1.41% 24.50 19 24.55 21 9.42
2020-12-25 2107 1592603 747 39869549 25.20 25.40 24.80 24.90 0.20 1.63% 24.90 22 24.95 18 9.58
2020-12-28 2107 1173006 537 29027149 24.90 24.90 24.65 24.80 0.10 -0.4% 24.75 15 24.80 52 9.54
2020-12-29 2107 1445294 575 35876796 24.80 25.00 24.60 24.85 0.05 0.2% 24.80 91 24.85 98 9.56
2020-12-30 2107 1323027 635 33062750 24.85 25.30 24.80 24.80 0.05 -0.2% 24.80 30 24.85 3 9.54