裕隆(2201)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　19.60
0
0%		19.50
-0.1
-0.51%		 　19.20
-0.3
-1.54%		19.00
-0.2
-1.04%		18.70
-0.3
-1.58%		18.95
0.25
1.34%		19.00
0.05
0.26%		 　18.95
-0.05
-0.26%		19.20
0.25
1.32%		19.10
-0.1
-0.52%		19.10
0
0%		19.25
0.15
0.79%		 　19.20
-0.05
-0.26%		 　　　　　　　　17.95
-1.25
-6.51%		17.90
-0.05
-0.28%		18.94
2 月 　17.15
-0.75
-4.19%		17.35
0.2
1.17%		17.55
0.2
1.15%		18.75
1.2
6.84%		19.25
0.5
2.67%		 　19.90
0.65
3.38%		19.65
-0.25
-1.26%		20.05
0.4
2.04%		20.00
-0.05
-0.25%		19.80
-0.2
-1%		 　20.05
0.25
1.26%		20.15
0.1
0.5%		20.90
0.75
3.72%		21.05
0.15
0.72%		20.95
-0.1
-0.48%		 　20.95
0
0%		20.80
-0.15
-0.72%		21.55
0.75
3.61%		20.40
-1.15
-5.34%		 19.83
3 月　20.30
-0.1
-0.49%		20.85
0.55
2.71%		21.15
0.3
1.44%		21.00
-0.15
-0.71%		20.35
-0.65
-3.1%		 　20.10
-0.25
-1.23%		20.35
0.25
1.24%		19.65
-0.7
-3.44%		18.60
-1.05
-5.34%		17.60
-1
-5.38%		 　17.00
-0.6
-3.41%		16.40
-0.6
-3.53%		16.10
-0.3
-1.83%		14.50
-1.6
-9.94%		15.15
0.65
4.48%		 　14.45
-0.7
-4.62%		14.65
0.2
1.38%		15.50
0.85
5.8%		16.65
1.15
7.42%		16.30
-0.35
-2.1%		 14.70
-1.6
-9.82%		17.3
4 月14.85
0.15
1.02%		 　　　15.55
0.7
4.71%		16.50
0.95
6.11%		18.15
1.65
10%		18.50
0.35
1.93%		18.75
0.25
1.35%		 　18.70
-0.05
-0.27%		18.45
-0.25
-1.34%		18.35
-0.1
-0.54%		18.20
-0.15
-0.82%		17.80
-0.4
-2.2%		 　17.70
-0.1
-0.56%		16.75
-0.95
-5.37%		16.55
-0.2
-1.19%		17.00
0.45
2.72%		16.70
-0.3
-1.76%		 　17.10
0.4
2.4%		16.90
-0.2
-1.17%		17.55
0.65
3.85%		17.40
-0.15
-0.85%		 17.33
5 月　　　16.70
-0.7
-4.02%		16.65
-0.05
-0.3%		16.40
-0.25
-1.5%		 16.35
-0.05
-0.3%		 　16.90
0.55
3.36%		16.75
-0.15
-0.89%		16.95
0.2
1.19%		16.70
-0.25
-1.47%		16.90
0.2
1.2%		 　17.95
1.05
6.21%		19.70
1.75
9.75%		20.35
0.65
3.3%		20.60
0.25
1.23%		20.05
-0.55
-2.67%		 　20.25
0.2
1%		19.90
-0.35
-1.73%		19.90
0
0%		19.80
-0.1
-0.5%		19.80
0
0%		 18.43
6 月20.30
0.5
2.53%		20.10
-0.2
-0.99%		20.35
0.25
1.24%		22.35
2
9.83%		22.30
-0.05
-0.22%		 　23.20
0.9
4.04%		23.85
0.65
2.8%		23.85
0
0%		22.70
-1.15
-4.82%		22.25
-0.45
-1.98%		 　22.10
-0.15
-0.67%		22.80
0.7
3.17%		22.90
0.1
0.44%		22.50
-0.4
-1.75%		22.50
0
0%		 　22.55
0.05
0.22%		22.15
-0.4
-1.77%		21.90
-0.25
-1.13%		 　　　21.15
-0.75
-3.42%		21.55
0.4
1.89%		 22.15
7 月21.35
-0.2
-0.93%		21.25
-0.1
-0.47%		21.20
-0.05
-0.24%		 　21.25
0.05
0.24%		22.25
1
4.71%		21.40
-0.85
-3.82%		21.10
-0.3
-1.4%		 　　21.45
0.35
1.66%		21.55
0.1
0.47%		21.65
0.1
0.46%		21.80
0.15
0.69%		21.45
-0.35
-1.61%		 　21.40
-0.05
-0.23%		21.90
0.5
2.34%		21.65
-0.25
-1.14%		21.85
0.2
0.92%		 　　20.70
-1.15
-5.26%		20.85
0.15
0.72%		21.80
0.95
4.56%		23.00
1.2
5.5%		23.70
0.7
3.04%		21.57
8 月 　23.45
-0.25
-1.05%		23.50
0.05
0.21%		23.50
0
0%		23.90
0.4
1.7%		24.00
0.1
0.42%		 　　24.55
0.55
2.29%		24.40
-0.15
-0.61%		24.40
0
0%		23.85
-0.55
-2.25%		 　25.15
1.3
5.45%		25.35
0.2
0.8%		24.75
-0.6
-2.37%		23.30
-1.45
-5.86%		25.10
1.8
7.73%		 　24.85
-0.25
-1%		24.40
-0.45
-1.81%		25.10
0.7
2.87%		24.75
-0.35
-1.39%		24.65
-0.1
-0.4%		 25.30
0.65
2.64%		24.49
9 月25.90
0.6
2.37%		25.70
-0.2
-0.77%		25.30
-0.4
-1.56%		25.45
0.15
0.59%		 　25.20
-0.25
-0.98%		 　24.35
-0.85
-3.37%		23.70
-0.65
-2.67%		 　23.60
-0.1
-0.42%		 23.50
-0.1
-0.42%		23.75
0.25
1.06%		24.30
0.55
2.32%		 　　23.40
-0.9
-3.7%		 22.55
-0.85
-3.63%		22.60
0.05
0.22%		 　　23.30
0.7
3.1%		22.95
-0.35
-1.5%		 23.98
10 月　　　　　23.95
1
4.36%		 　　　　　　　　　　　　38.30
14.35
59.92%		38.20
-0.1
-0.26%		38.20
0
0%		38.05
-0.15
-0.39%		 　38.30
0.25
0.66%		38.20
-0.1
-0.26%		38.30
0.1
0.26%		37.55
-0.75
-1.96%		35.60
-1.95
-5.19%		 36.63
11 月　34.90
-0.7
-1.97%		35.05
0.15
0.43%		35.15
0.1
0.29%		34.90
-0.25
-0.71%		34.00
-0.9
-2.58%		 　34.50
0.5
1.47%		35.05
0.55
1.59%		35.90
0.85
2.43%		36.00
0.1
0.28%		36.25
0.25
0.69%		 　37.70
1.45
4%		 39.00
1.3
3.45%		38.90
-0.1
-0.26%		 　　40.10
1.2
3.08%		38.75
-1.35
-3.37%		39.50
0.75
1.94%		39.20
-0.3
-0.76%		39.35
0.15
0.38%		 　39.00
-0.35
-0.89%		 37.29
12 月38.80
-0.2
-0.51%		38.55
-0.25
-0.64%		 38.45
-0.1
-0.26%		 　37.65
-0.8
-2.08%		 　　36.80
-0.85
-2.26%		 　　　37.50
0.7
1.9%		 37.55
0.05
0.13%		 　37.25
-0.3
-0.8%		37.00
-0.25
-0.67%		 　41.05
4.05
10.95%		 　43.50
2.45
5.97%		42.20
-1.3
-2.99%		42.85
0.65
1.54%		　39

說明:最高漲幅:59.92%最低跌幅:-9.94% 最高價:43.50最低價:14.45平均價:24.07,灰色底表示週末,漲125天(107.5)元,跌146天(-66.15)元,平盤11天
60%=2,11%=2,10%=3,8%=1,7%=2,6%=7,5%=6,4%=10,3%=24,2%=19,1%=31,0%=29,-0%=1,-1%=2,-2%=5,-3%=10,-4%=10,-5%=13,-6%=25,-7%=33,-8%=47,

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 2201 1964457 796 38588676 19.60 19.70 19.55 19.60 0.05 0% 19.60 223 19.65 18 0.00
2020-01-03 2201 2290192 995 44963638 19.65 19.75 19.50 19.50 0.10 -0.51% 19.50 86 19.60 22 0.00
2020-01-06 2201 2002857 1031 38679177 19.50 19.50 19.20 19.20 0.30 -1.54% 19.20 41 19.25 28 0.00
2020-01-07 2201 2066293 853 39496235 19.25 19.25 19.00 19.00 0.20 -1.04% 19.00 379 19.05 15 0.00
2020-01-08 2201 4089540 1602 76536886 19.00 19.00 18.55 18.70 0.30 -1.58% 18.70 35 18.75 211 0.00
2020-01-09 2201 2033198 807 38287063 18.75 18.95 18.75 18.95 0.25 1.34% 18.90 14 18.95 120 0.00
2020-01-10 2201 2133907 856 40377767 19.00 19.05 18.75 19.00 0.05 0.26% 19.00 236 19.05 23 0.00
2020-01-13 2201 959833 378 18172024 18.85 19.00 18.85 18.95 0.05 -0.26% 18.95 26 19.00 152 0.00
2020-01-14 2201 2384351 973 45608380 19.00 19.20 18.90 19.20 0.25 1.32% 19.15 14 19.20 61 0.00
2020-01-15 2201 1296317 613 24753948 19.20 19.20 19.00 19.10 0.10 -0.52% 19.10 23 19.15 22 0.00
2020-01-16 2201 1218867 507 23202056 19.20 19.20 18.95 19.10 0.00 0% 19.05 22 19.10 48 0.00
2020-01-17 2201 1840927 755 35484889 19.15 19.40 19.10 19.25 0.15 0.79% 19.25 26 19.30 64 0.00
2020-01-20 2201 1176283 504 22645154 19.35 19.40 19.15 19.20 0.05 -0.26% 19.15 116 19.20 1 0.00
2020-01-30 2201 7052918 2521 128003157 18.45 18.50 17.80 17.95 1.25 -6.51% 17.90 16 17.95 30 0.00
2020-01-31 2201 2213083 932 39834647 17.90 18.20 17.90 17.90 0.05 -0.28% 17.90 174 18.00 4 0.00
2020-02-03 2201 5213314 1658 89509609 17.55 17.55 17.00 17.15 0.75 -4.19% 17.15 24 17.20 114 0.00
2020-02-04 2201 2889387 1291 50112083 17.15 17.50 17.15 17.35 0.20 1.17% 17.35 13 17.40 48 0.00
2020-02-05 2201 3263868 1203 57052070 17.40 17.55 17.35 17.55 0.20 1.15% 17.50 50 17.55 14 0.00
2020-02-06 2201 6942810 2441 127881222 17.70 18.75 17.70 18.75 1.20 6.84% 18.75 28 18.80 43 0.00
2020-02-07 2201 9875582 2941 187985215 18.80 19.45 18.55 19.25 0.50 2.67% 19.25 19 19.30 110 0.00
2020-02-10 2201 20916052 6105 412310216 19.25 20.15 19.05 19.90 0.65 3.38% 19.90 88 19.95 113 0.00
2020-02-11 2201 15380112 4969 305409538 20.00 20.30 19.45 19.65 0.25 -1.26% 19.60 5 19.65 62 0.00
2020-02-12 2201 9025679 2868 180146153 19.65 20.10 19.65 20.05 0.40 2.04% 20.00 76 20.05 78 0.00
2020-02-13 2201 7435000 1974 148994350 20.20 20.25 19.90 20.00 0.05 -0.25% 20.00 2519 20.05 17 0.00
2020-02-14 2201 4269218 1245 84695757 19.90 20.00 19.70 19.80 0.20 -1% 19.75 122 19.80 23 0.00
2020-02-17 2201 6393823 1982 127537710 19.65 20.10 19.65 20.05 0.25 1.26% 20.00 1095 20.05 59 0.00
2020-02-18 2201 5338852 1779 107772124 19.90 20.45 19.90 20.15 0.10 0.5% 20.10 1882 20.15 59 0.00
2020-02-19 2201 11485000 3869 237753250 20.20 21.00 20.10 20.90 0.75 3.72% 20.90 37 20.95 144 0.00
2020-02-20 2201 13100963 3712 275195473 20.90 21.20 20.70 21.05 0.15 0.72% 21.00 2767 21.05 3 0.00
2020-02-21 2201 5933000 1927 123836600 21.00 21.05 20.65 20.95 0.10 -0.48% 20.90 26 20.95 201 0.00
2020-02-24 2201 7858000 2920 163504950 20.80 21.05 20.60 20.95 0.00 0% 20.90 50 20.95 20 0.00
2020-02-25 2201 5510444 2525 114244029 20.65 20.95 20.50 20.80 0.15 -0.72% 20.80 154 20.85 126 0.00
2020-02-26 2201 13082000 3954 279690000 20.70 21.75 20.70 21.55 0.75 3.61% 21.50 638 21.55 100 0.00
2020-02-27 2201 9791320 3361 204942367 21.60 21.60 20.30 20.40 1.15 -5.34% 20.35 52 20.40 32 0.00
2020-03-02 2201 8799864 3027 180017083 20.10 20.90 19.85 20.30 0.10 -0.49% 20.30 122 20.35 8 0.00
2020-03-03 2201 7564000 2433 158094350 20.75 21.15 20.60 20.85 0.55 2.71% 20.85 111 20.90 15 0.00
2020-03-04 2201 7099687 2167 148971797 20.90 21.20 20.60 21.15 0.30 1.44% 21.15 4 21.20 157 0.00
2020-03-05 2201 7059982 1741 148411202 21.15 21.15 20.85 21.00 0.15 -0.71% 20.95 287 21.00 84 0.00
2020-03-06 2201 7113000 1855 146274500 20.85 20.85 20.30 20.35 0.65 -3.1% 20.35 97 20.40 91 0.00
2020-03-09 2201 9754217 2943 196949053 19.95 20.70 19.80 20.10 0.25 -1.23% 20.10 335 20.15 61 0.00
2020-03-10 2201 5764085 1761 116041662 19.80 20.40 19.80 20.35 0.25 1.24% 20.35 35 20.40 148 0.00
2020-03-11 2201 4828442 1709 96562851 20.35 20.40 19.65 19.65 0.70 -3.44% 19.65 152 19.70 24 0.00
2020-03-12 2201 7974819 2650 151032925 19.60 19.60 18.60 18.60 1.05 -5.34% 18.60 134 18.65 11 0.00
2020-03-13 2201 10010000 3230 172188150 17.00 17.75 16.85 17.60 1.00 -5.38% 17.60 38 17.65 13 0.00
2020-03-16 2201 5589682 2362 97540736 17.70 18.10 17.00 17.00 0.60 -3.41% 17.00 111 17.05 5 0.00
2020-03-17 2201 7304621 2581 119244264 16.00 16.70 15.85 16.40 0.60 -3.53% 16.40 4 16.45 20 0.00
2020-03-18 2201 3648029 1621 59937204 16.70 16.80 16.05 16.10 0.30 -1.83% 16.05 114 16.10 13 0.00
2020-03-19 2201 11150862 3353 164901319 15.80 15.85 14.50 14.50 1.60 -9.94% 0.00 0 14.50 173 0.00
2020-03-20 2201 6840712 3514 104036902 15.15 15.60 14.95 15.15 0.65 4.48% 15.15 16 15.20 140 0.00
2020-03-23 2201 4401802 1367 63849284 14.55 14.65 14.40 14.45 0.70 -4.62% 14.45 72 14.50 24 0.00
2020-03-24 2201 5808811 2780 86176403 15.40 15.40 14.50 14.65 0.20 1.38% 14.65 54 14.70 79 0.00
2020-03-25 2201 6476686 2253 100369844 15.20 15.80 15.10 15.50 0.85 5.8% 15.45 23 15.50 7 0.00
2020-03-26 2201 7462110 2738 121063117 15.80 16.80 15.50 16.65 1.15 7.42% 16.60 38 16.65 10 0.00
2020-03-27 2201 5848145 1915 96912275 17.00 17.05 16.10 16.30 0.35 -2.1% 16.25 16 16.30 64 0.00
2020-03-31 2201 40249012 8343 593714548 14.70 15.00 14.70 14.70 0.00 -9.82% 0.00 0 14.70 6189 0.00
2020-04-01 2201 25801167 7152 381042295 14.70 14.95 14.50 14.85 0.15 1.02% 14.85 269 14.90 120 0.00
2020-04-06 2201 22839142 5818 347648409 14.95 15.85 14.65 15.55 0.70 4.71% 15.50 454 15.55 110 0.00
2020-04-07 2201 21795393 6481 354782130 15.90 16.85 15.70 16.50 0.95 6.11% 16.50 411 16.60 86 0.00
2020-04-08 2201 27087735 7497 481303648 16.80 18.15 16.75 18.15 1.65 10% 18.15 2879 0.00 0 0.00
2020-04-09 2201 41679880 12883 783979209 18.60 19.30 18.40 18.50 0.35 1.93% 18.45 92 18.50 64 0.00
2020-04-10 2201 16703300 5622 314215039 18.60 19.20 18.35 18.75 0.25 1.35% 18.75 231 18.85 7 0.00
2020-04-13 2201 10790927 3579 201404174 19.00 19.10 18.30 18.70 0.05 -0.27% 18.70 1903 18.75 100 0.00
2020-04-14 2201 9766407 3096 181079842 18.75 18.90 18.25 18.45 0.25 -1.34% 18.40 223 18.45 19 0.00
2020-04-15 2201 7492728 2579 138828741 18.70 18.80 18.35 18.35 0.10 -0.54% 18.35 290 18.40 7 0.00
2020-04-16 2201 8464181 2841 152931319 18.30 18.30 17.80 18.20 0.15 -0.82% 18.15 24 18.20 230 0.00
2020-04-17 2201 8683403 3147 157379962 18.70 18.80 17.75 17.80 0.40 -2.2% 17.75 250 17.80 152 0.00
2020-04-20 2201 4310758 1747 76500789 18.00 18.00 17.65 17.70 0.10 -0.56% 17.65 287 17.70 241 0.00
2020-04-21 2201 10085275 4083 171200112 17.50 17.55 16.65 16.75 0.95 -5.37% 16.75 114 16.80 36 0.00
2020-04-22 2201 6832818 3276 112869371 16.45 16.75 16.20 16.55 0.20 -1.19% 16.55 301 16.60 73 0.00
2020-04-23 2201 6471401 2395 109864233 16.75 17.20 16.60 17.00 0.45 2.72% 17.00 320 17.05 5 0.00
2020-04-24 2201 5322631 2554 89168930 17.00 17.05 16.60 16.70 0.30 -1.76% 16.70 67 16.75 37 0.00
2020-04-27 2201 5416331 1762 91992449 16.90 17.10 16.75 17.10 0.40 2.4% 17.05 72 17.10 365 0.00
2020-04-28 2201 5591166 1750 94575493 17.20 17.25 16.70 16.90 0.20 -1.17% 16.90 215 16.95 14 0.00
2020-04-29 2201 8121864 2940 141417416 17.05 17.75 17.05 17.55 0.65 3.85% 17.50 40 17.55 77 0.00
2020-04-30 2201 6065290 2155 106151148 17.75 17.85 17.35 17.40 0.15 -0.85% 17.35 224 17.40 111 0.00
2020-05-04 2201 6731779 2334 113573965 17.15 17.15 16.65 16.70 0.70 -4.02% 16.70 147 16.75 32 0.00
2020-05-05 2201 4546454 1967 75747847 16.80 16.90 16.50 16.65 0.05 -0.3% 16.60 131 16.65 57 0.00
2020-05-06 2201 5083000 1665 83883800 16.75 16.75 16.40 16.40 0.25 -1.5% 16.40 61 16.45 71 0.00
2020-05-08 2201 4802085 2486 78796878 16.60 16.70 16.30 16.35 0.10 -0.3% 16.35 63 16.40 100 0.00
2020-05-11 2201 8553498 3672 144439705 16.50 17.15 16.40 16.90 0.55 3.36% 16.90 85 16.95 40 0.00
2020-05-12 2201 4064000 1608 68135150 17.15 17.15 16.60 16.75 0.15 -0.89% 16.70 67 16.75 62 0.00
2020-05-13 2201 3909000 1577 66126250 16.70 17.10 16.60 16.95 0.20 1.19% 16.95 5 17.00 115 0.00
2020-05-14 2201 3304000 1065 55306150 16.90 16.90 16.65 16.70 0.25 -1.47% 16.65 201 16.70 9 0.00
2020-05-15 2201 7475000 2209 126860400 16.90 17.20 16.75 16.90 0.20 1.2% 16.90 154 16.95 10 0.00
2020-05-18 2201 17268784 6361 308454671 17.25 18.30 17.25 17.95 1.05 6.21% 17.95 19 18.00 136 0.00
2020-05-19 2201 30740000 9957 591875500 18.90 19.70 18.70 19.70 1.75 9.75% 19.70 2521 0.00 0 0.00
2020-05-20 2201 36978000 12131 738794650 20.20 20.60 19.25 20.35 0.65 3.3% 20.30 86 20.35 60 0.00
2020-05-21 2201 20393000 6874 419052950 20.50 20.80 20.30 20.60 0.25 1.23% 20.55 107 20.60 89 0.00
2020-05-22 2201 9294000 3591 187566750 20.50 20.55 20.00 20.05 0.55 -2.67% 20.05 155 20.10 59 0.00
2020-05-25 2201 8163000 2677 164257600 20.20 20.50 19.95 20.25 0.20 1% 20.20 13 20.25 61 0.00
2020-05-26 2201 6744491 2497 135095104 20.35 20.40 19.90 19.90 0.35 -1.73% 19.90 279 19.95 8 0.00
2020-05-27 2201 5096000 1689 101349450 20.00 20.05 19.70 19.90 0.00 0% 19.90 114 19.95 20 0.00
2020-05-28 2201 12073000 4198 243953500 20.00 20.65 19.75 19.80 0.10 -0.5% 19.80 564 19.85 10 0.00
2020-05-29 2201 6578000 1712 131099250 19.80 20.15 19.70 19.80 0.00 0% 19.80 78 19.95 3 0.00
2020-06-01 2201 9687000 2714 196102600 20.00 20.45 20.00 20.30 0.50 2.53% 20.30 145 20.35 59 0.00
2020-06-02 2201 4208256 1421 84945320 20.30 20.45 20.05 20.10 0.20 -0.99% 20.10 33 20.15 63 0.00
2020-06-03 2201 5597000 1915 113484300 20.25 20.45 20.10 20.35 0.25 1.24% 20.35 109 20.40 180 0.00
2020-06-04 2201 40018000 9565 868386950 20.45 22.35 20.30 22.35 2.00 9.83% 22.35 1195 0.00 0 0.00
2020-06-05 2201 16364000 5933 364891400 22.30 22.85 21.85 22.30 0.05 -0.22% 22.25 812 22.30 48 0.00
2020-06-08 2201 37290000 13025 875520650 22.50 24.15 22.35 23.20 0.90 4.04% 23.15 181 23.20 8 0.00
2020-06-09 2201 28614000 9200 682605100 23.20 24.25 23.05 23.85 0.65 2.8% 23.85 3 23.90 394 0.00
2020-06-10 2201 12713000 4647 300858550 23.85 24.00 23.40 23.85 0.00 0% 23.80 27 23.85 81 0.00
2020-06-11 2201 13400000 4793 309803000 23.80 23.95 22.65 22.70 1.15 -4.82% 22.70 154 22.75 85 0.00
2020-06-12 2201 12639000 3947 280256100 21.85 22.45 21.65 22.25 0.45 -1.98% 22.25 20 22.30 95 0.00
2020-06-15 2201 7552000 3018 169513850 22.40 22.85 22.10 22.10 0.15 -0.67% 22.10 72 22.15 46 0.00
2020-06-16 2201 7817000 2666 177719400 22.60 22.95 22.40 22.80 0.70 3.17% 22.80 100 22.85 72 0.00
2020-06-17 2201 10054863 3831 230935867 22.90 23.40 22.65 22.90 0.10 0.44% 22.85 198 22.90 16 0.00
2020-06-18 2201 8830138 2912 200469179 22.90 23.20 22.30 22.50 0.40 -1.75% 22.50 32 22.55 55 0.00
2020-06-19 2201 7007887 2357 158566217 22.50 22.95 22.40 22.50 0.00 0% 22.50 212 22.55 12 0.00
2020-06-22 2201 4817307 1599 108168969 22.40 22.65 22.20 22.55 0.05 0.22% 22.50 10 22.55 66 0.00
2020-06-23 2201 5719846 1780 127037085 22.65 22.70 22.05 22.15 0.40 -1.77% 22.15 6 22.20 82 0.00
2020-06-24 2201 8821829 2273 192883265 22.30 22.30 21.70 21.90 0.25 -1.13% 21.85 1 21.90 108 0.00
2020-06-29 2201 10075715 2976 212639365 21.60 21.60 20.90 21.15 0.75 -3.42% 21.15 1 21.20 51 0.00
2020-06-30 2201 3352230 1191 71753213 21.20 21.55 21.20 21.55 0.40 1.89% 21.50 5 21.55 130 0.00
2020-07-01 2201 3148766 1310 67042121 21.50 21.55 21.20 21.35 0.20 -0.93% 21.30 11 21.35 24 0.00
2020-07-02 2201 3623535 1604 77194836 21.30 21.55 21.20 21.25 0.10 -0.47% 21.25 18 21.30 16 0.00
2020-07-03 2201 4036942 1582 85845308 21.45 21.50 21.10 21.20 0.05 -0.24% 21.20 4 21.25 73 0.00
2020-07-06 2201 7627515 2886 161106322 21.30 21.40 21.00 21.25 0.05 0.24% 21.20 46 21.25 82 0.00
2020-07-07 2201 16462029 5858 360701527 21.40 22.50 21.15 22.25 1.00 4.71% 22.20 10 22.25 4 0.00
2020-07-08 2201 11519140 4351 247402281 22.10 22.10 21.30 21.40 0.85 -3.82% 21.40 179 21.45 16 0.00
2020-07-09 2201 8283867 2436 175177376 21.35 21.35 21.00 21.10 0.30 -1.4% 21.05 587 21.10 63 0.00
2020-07-13 2201 5766185 1412 123073037 21.15 21.55 21.15 21.45 0.35 1.66% 21.45 80 21.50 56 0.00
2020-07-14 2201 6118528 1719 131692616 21.50 21.75 21.30 21.55 0.10 0.47% 21.55 52 21.60 171 0.00
2020-07-15 2201 10104032 2950 220112234 21.60 22.15 21.50 21.65 0.10 0.46% 21.65 57 21.70 3 0.00
2020-07-16 2201 5900550 1637 128242847 21.65 21.95 21.50 21.80 0.15 0.69% 21.80 177 21.85 99 0.00
2020-07-17 2201 7530337 1373 162472604 21.85 21.95 21.45 21.45 0.35 -1.61% 21.45 555 21.50 112 0.00
2020-07-20 2201 3404832 747 73127202 21.55 21.60 21.35 21.40 0.05 -0.23% 21.35 168 21.40 2 0.00
2020-07-21 2201 8933834 2702 195078227 21.45 22.15 21.35 21.90 0.50 2.34% 21.85 59 21.90 20 0.00
2020-07-22 2201 5069045 1371 110274764 22.00 22.00 21.65 21.65 0.25 -1.14% 21.65 289 21.70 13 0.00
2020-07-23 2201 6354681 1586 139089038 21.65 22.15 21.60 21.85 0.20 0.92% 21.85 57 21.90 4 0.00
2020-07-27 2201 7316074 1580 152536208 21.10 21.20 20.65 20.70 0.40 -5.26% 20.70 17 20.75 22 0.00
2020-07-28 2201 5673783 1448 119034744 21.00 21.20 20.80 20.85 0.15 0.72% 20.80 170 20.85 24 0.00
2020-07-29 2201 7015173 2554 153153712 20.85 22.15 20.85 21.80 0.95 4.56% 21.75 47 21.80 25 0.00
2020-07-30 2201 17677209 6174 402931616 22.00 23.30 21.80 23.00 1.20 5.5% 23.00 965 23.05 23 0.00
2020-07-31 2201 26245576 9119 617838522 22.85 23.95 22.40 23.70 0.70 3.04% 23.70 270 23.75 278 0.00
2020-08-03 2201 12102483 5109 283894141 24.05 24.10 22.90 23.45 0.25 -1.05% 23.40 14 23.45 146 0.00
2020-08-04 2201 7636032 2503 179075439 23.30 23.80 23.05 23.50 0.05 0.21% 23.50 36 23.55 122 0.00
2020-08-05 2201 4645891 1605 109196090 23.65 23.90 23.35 23.50 0.00 0% 23.45 46 23.50 136 0.00
2020-08-06 2201 12967562 4316 309725534 23.60 24.10 23.50 23.90 0.40 1.7% 23.85 72 23.90 13 0.00
2020-08-07 2201 18596879 7828 451693549 24.20 24.90 23.55 24.00 0.10 0.42% 23.95 141 24.00 788 0.00
2020-08-11 2201 12153844 4789 297790866 24.15 24.90 24.10 24.55 0.35 2.29% 24.50 162 24.55 15 0.00
2020-08-12 2201 7933049 3259 193309526 24.50 24.80 24.10 24.40 0.15 -0.61% 24.35 53 24.40 67 0.00
2020-08-13 2201 4467799 1858 109121102 24.50 24.70 24.25 24.40 0.00 0% 24.40 7 24.45 9 0.00
2020-08-14 2201 8910301 3398 213357639 24.20 24.25 23.55 23.85 0.55 -2.25% 23.85 28 23.90 96 0.00
2020-08-17 2201 21006629 7385 523200225 23.90 25.50 23.90 25.15 1.30 5.45% 25.10 74 25.15 30 0.00
2020-08-18 2201 9835737 4253 247414546 25.15 25.50 24.80 25.35 0.20 0.8% 25.30 32 25.35 50 0.00
2020-08-19 2201 11094292 4451 276461700 25.50 25.80 24.30 24.75 0.60 -2.37% 24.75 29 24.80 50 0.00
2020-08-20 2201 20040408 6857 470741043 24.40 24.70 22.30 23.30 1.45 -5.86% 23.25 17 23.30 1 0.00
2020-08-21 2201 17399123 6703 432478608 24.15 25.35 24.00 25.10 1.80 7.73% 25.10 10 25.15 43 0.00
2020-08-24 2201 10442852 4997 257982506 25.10 25.10 24.15 24.85 0.25 -1% 24.80 10 24.85 91 0.00
2020-08-25 2201 5905418 3504 144777666 24.85 24.85 24.35 24.40 0.45 -1.81% 24.40 25 24.45 37 0.00
2020-08-26 2201 9744218 3792 243250272 24.20 25.40 24.20 25.10 0.70 2.87% 25.05 19 25.10 109 0.00
2020-08-27 2201 5621075 2363 139449642 25.10 25.20 24.60 24.75 0.35 -1.39% 24.70 15 24.75 80 0.00
2020-08-28 2201 3441962 1620 85116215 24.65 25.00 24.50 24.65 0.10 -0.4% 24.65 8 24.70 45 0.00
2020-08-31 2201 13957955 4787 353630530 24.90 25.85 24.80 25.30 0.65 2.64% 25.30 32 25.35 10 0.00
2020-09-01 2201 15772899 5537 404200115 25.25 26.00 24.90 25.90 0.60 2.37% 25.85 60 25.90 274 0.00
2020-09-02 2201 10041015 3735 258226967 26.05 26.25 25.30 25.70 0.20 -0.77% 25.65 9 25.70 191 0.00
2020-09-03 2201 8922835 2967 229117554 25.70 26.05 25.30 25.30 0.40 -1.56% 25.30 173 25.40 111 0.00
2020-09-04 2201 10154181 3148 257961770 24.80 25.95 24.80 25.45 0.15 0.59% 25.40 54 25.45 8 0.00
2020-09-07 2201 4995860 2153 127081279 25.55 25.80 25.10 25.20 0.25 -0.98% 25.20 13 25.25 6 0.00
2020-09-10 2201 3545185 1559 86268289 24.65 24.65 24.15 24.35 0.10 -3.37% 24.35 64 24.40 45 0.00
2020-09-11 2201 6068953 2258 144704729 24.35 24.45 23.55 23.70 0.65 -2.67% 23.70 40 23.75 24 0.00
2020-09-14 2201 2536422 1116 59966559 23.70 23.95 23.40 23.60 0.10 -0.42% 23.60 269 23.65 31 0.00
2020-09-16 2201 5279832 1738 124459194 23.85 23.85 23.45 23.50 0.25 -0.42% 23.50 16 23.55 5 0.00
2020-09-17 2201 3316498 1353 79063695 23.50 24.10 23.50 23.75 0.25 1.06% 23.70 258 23.75 77 0.00
2020-09-18 2201 5110156 1735 123568008 24.00 24.40 23.80 24.30 0.55 2.32% 24.25 23 24.30 23 0.00
2020-09-22 2201 6353894 2325 150032316 24.20 24.20 23.40 23.40 0.90 -3.7% 23.40 226 23.45 9 0.00
2020-09-24 2201 7488218 2222 168183684 22.70 22.80 22.20 22.55 0.25 -3.63% 22.55 153 22.60 33 0.00
2020-09-25 2201 5862052 1893 132820208 22.60 23.25 22.45 22.60 0.05 0.22% 22.60 29 22.65 85 0.00
2020-09-29 2201 2241845 1457 52382338 23.25 23.50 23.20 23.30 0.30 3.1% 23.30 26 23.35 123 0.00
2020-09-30 2201 2403018 889 55292095 23.30 23.40 22.85 22.95 0.35 -1.5% 22.95 10 23.00 102 0.00
2020-10-06 2201 9599482 2871 226666950 22.85 24.00 22.85 23.95 1.10 4.36% 23.90 589 23.95 80 0.00
2020-10-20 2201 2557607 1532 97408474 37.95 38.40 37.75 38.30 0.30 59.92% 38.25 1 38.30 53 0.00
2020-10-21 2201 1643814 1101 62889633 38.50 38.95 38.00 38.20 0.10 -0.26% 38.15 1 38.20 1 0.00
2020-10-22 2201 1392932 926 53157095 38.00 38.40 38.00 38.20 0.00 0% 38.10 11 38.20 113 0.00
2020-10-23 2201 1301980 776 49577676 38.20 38.30 38.00 38.05 0.15 -0.39% 38.05 32 38.10 85 0.00
2020-10-26 2201 1818570 1173 69856047 38.05 38.70 38.05 38.30 0.25 0.66% 38.30 20 38.35 1 0.00
2020-10-27 2201 1611892 904 61667955 38.20 38.55 38.05 38.20 0.10 -0.26% 38.15 1 38.20 5 0.00
2020-10-28 2201 2722968 880 103936037 38.20 38.35 38.00 38.30 0.10 0.26% 38.10 13 38.30 52 0.00
2020-10-29 2201 2282621 1352 85719797 38.00 38.00 37.20 37.55 0.75 -1.96% 37.55 6 37.60 1 0.00
2020-10-30 2201 7654569 3258 277551732 37.55 37.70 35.45 35.60 1.95 -5.19% 35.60 170 35.65 34 0.00
2020-11-02 2201 3934418 2110 136998066 35.60 35.60 34.10 34.90 0.70 -1.97% 34.85 41 34.90 20 0.00
2020-11-03 2201 1825931 1000 64404528 35.00 35.70 34.95 35.05 0.15 0.43% 35.05 9 35.10 9 0.00
2020-11-04 2201 1327349 706 46572145 35.30 35.35 34.80 35.15 0.10 0.29% 35.10 36 35.20 3 0.00
2020-11-05 2201 2789145 1397 97848960 35.35 35.70 34.70 34.90 0.25 -0.71% 34.90 22 34.95 25 0.00
2020-11-06 2201 5468314 2622 186789856 34.80 35.05 33.85 34.00 0.90 -2.58% 33.95 31 34.00 1533 0.00
2020-11-09 2201 2812290 1488 96884281 34.25 34.80 34.10 34.50 0.50 1.47% 34.45 20 34.50 821 0.00
2020-11-10 2201 2905414 1509 101614378 34.60 35.35 34.55 35.05 0.55 1.59% 35.00 46 35.05 9 0.00
2020-11-11 2201 3838664 1984 137653395 35.65 36.10 35.50 35.90 0.85 2.43% 35.85 10 35.90 16 0.00
2020-11-12 2201 2682777 1179 95759326 35.90 36.15 35.30 36.00 0.10 0.28% 36.00 60 36.05 1 0.00
2020-11-13 2201 3167004 1719 115459860 36.50 36.85 36.15 36.25 0.25 0.69% 36.25 52 36.30 8 0.00
2020-11-16 2201 10629319 3997 394991300 36.45 37.75 36.30 37.70 1.45 4% 37.40 84 37.70 49 0.00
2020-11-18 2201 9804626 4560 380874066 38.10 39.70 37.80 39.00 0.90 3.45% 38.90 3 39.00 11 0.00
2020-11-19 2201 4228733 2635 164936687 39.00 39.40 38.60 38.90 0.10 -0.26% 38.80 5 38.90 8 0.00
2020-11-23 2201 7481062 3213 301241511 40.30 41.00 39.65 40.10 0.05 3.08% 40.05 2 40.10 15 0.00
2020-11-24 2201 7267844 4186 284186329 40.10 40.10 38.55 38.75 1.35 -3.37% 38.70 15 38.75 4 0.00
2020-11-25 2201 4259357 1997 167802781 39.30 39.80 39.00 39.50 0.75 1.94% 39.45 121 39.50 68 0.00
2020-11-26 2201 1557887 1105 61158860 39.70 39.70 39.10 39.20 0.30 -0.76% 39.20 25 39.25 10 0.00
2020-11-27 2201 3365031 1922 130705058 39.40 39.40 38.60 39.35 0.15 0.38% 39.30 31 39.35 8 0.00
2020-11-30 2201 4221750 2089 164443021 39.20 39.40 38.70 39.00 0.35 -0.89% 38.90 1 39.00 80 0.00
2020-12-01 2201 2738769 1753 106469631 39.00 39.35 38.60 38.80 0.20 -0.51% 38.80 20 38.85 2 0.00
2020-12-02 2201 3367988 2039 129209195 38.90 38.90 38.15 38.55 0.25 -0.64% 38.50 15 38.55 100 0.00
2020-12-04 2201 4094075 2214 157333382 38.30 39.20 38.10 38.45 0.20 -0.26% 38.40 15 38.45 61 0.00
2020-12-07 2201 5907710 3250 223042921 38.45 38.45 37.45 37.65 0.80 -2.08% 37.65 14 37.70 15 0.00
2020-12-11 2201 3438589 2140 126991311 37.40 37.65 36.50 36.80 0.85 -2.26% 36.75 2 36.80 5 0.00
2020-12-16 2201 3062786 2120 113792862 37.10 37.55 36.70 37.50 1.00 1.9% 37.45 2 37.50 105 0.00
2020-12-18 2201 1946310 1238 72214231 37.25 37.55 36.70 37.55 0.65 0.13% 37.05 52 37.55 6 0.00
2020-12-21 2201 1942983 1404 72208312 37.75 37.75 36.85 37.25 0.30 -0.8% 37.25 4 37.30 15 0.00
2020-12-22 2201 4797730 2913 180657929 37.00 38.35 36.95 37.00 0.25 -0.67% 37.00 50 37.15 18 0.00
2020-12-25 2201 22972169 10742 916024077 37.65 41.05 37.60 41.05 3.70 10.95% 41.05 1245 0.00 0 0.00
2020-12-28 2201 48229601 22389 2095538092 42.80 44.75 42.20 43.50 2.45 5.97% 43.50 223 43.55 6 0.00
2020-12-29 2201 16241103 8104 688263117 43.50 43.50 41.50 42.20 1.30 -2.99% 42.20 260 42.25 5 0.00
2020-12-30 2201 6625635 3589 280630430 42.45 43.00 41.60 42.85 0.65 1.54% 42.80 48 42.85 44 0.00