三陽(2206)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　21.40
0
0%		21.20
-0.2
-0.93%		 　21.10
-0.1
-0.47%		21.15
0.05
0.24%		20.95
-0.2
-0.95%		20.95
0
0%		21.05
0.1
0.48%		 　21.25
0.2
0.95%		21.20
-0.05
-0.24%		21.25
0.05
0.24%		21.30
0.05
0.24%		21.20
-0.1
-0.47%		 　21.20
0
0%		 　　　　　　　　20.25
-0.95
-4.48%		20.35
0.1
0.49%		21.03
2 月 　20.20
-0.15
-0.74%		20.70
0.5
2.48%		20.70
0
0%		20.75
0.05
0.24%		20.70
-0.05
-0.24%		 　20.60
-0.1
-0.48%		20.65
0.05
0.24%		20.75
0.1
0.48%		20.75
0
0%		20.65
-0.1
-0.48%		 　20.65
0
0%		20.60
-0.05
-0.24%		20.90
0.3
1.46%		20.85
-0.05
-0.24%		20.75
-0.1
-0.48%		 　20.60
-0.15
-0.72%		20.60
0
0%		20.50
-0.1
-0.49%		20.50
0
0%		 20.59
3 月　20.40
-0.1
-0.49%		20.65
0.25
1.23%		20.80
0.15
0.73%		20.85
0.05
0.24%		20.60
-0.25
-1.2%		 　20.50
-0.1
-0.49%		20.55
0.05
0.24%		20.50
-0.05
-0.24%		20.30
-0.2
-0.98%		20.30
0
0%		 　20.25
-0.05
-0.25%		20.00
-0.25
-1.23%		19.95
-0.05
-0.25%		19.20
-0.75
-3.76%		19.20
0
0%		 　19.20
0
0%		19.35
0.15
0.78%		19.45
0.1
0.52%		19.45
0
0%		19.40
-0.05
-0.26%		 　19.35
-0.05
-0.26%		19.35
0
0%		19.96
4 月19.25
-0.1
-0.52%		 　　　19.30
0.05
0.26%		19.40
0.1
0.52%		19.45
0.05
0.26%		19.40
-0.05
-0.26%		19.45
0.05
0.26%		 　19.40
-0.05
-0.26%		19.55
0.15
0.77%		19.60
0.05
0.26%		19.50
-0.1
-0.51%		19.60
0.1
0.51%		 　19.60
0
0%		19.30
-0.3
-1.53%		19.20
-0.1
-0.52%		19.25
0.05
0.26%		19.25
0
0%		 　19.55
0.3
1.56%		19.40
-0.15
-0.77%		19.70
0.3
1.55%		19.80
0.1
0.51%		 19.45
5 月　　　19.55
-0.25
-1.26%		19.55
0
0%		19.55
0
0%		 19.80
0.25
1.28%		 　19.95
0.15
0.76%		19.90
-0.05
-0.25%		19.85
-0.05
-0.25%		19.80
-0.05
-0.25%		19.80
0
0%		 　20.00
0.2
1.01%		20.05
0.05
0.25%		20.05
0
0%		20.15
0.1
0.5%		20.00
-0.15
-0.74%		 　20.60
0.6
3%		20.65
0.05
0.24%		20.80
0.15
0.73%		20.80
0
0%		20.90
0.1
0.48%		 20.16
6 月20.95
0.05
0.24%		20.95
0
0%		21.05
0.1
0.48%		21.15
0.1
0.48%		21.15
0
0%		 　21.40
0.25
1.18%		21.65
0.25
1.17%		21.90
0.25
1.15%		21.45
-0.45
-2.05%		21.45
0
0%		 　21.30
-0.15
-0.7%		22.00
0.7
3.29%		21.80
-0.2
-0.91%		21.75
-0.05
-0.23%		21.45
-0.3
-1.38%		 　21.55
0.1
0.47%		21.60
0.05
0.23%		21.45
-0.15
-0.69%		 　　　21.15
-0.3
-1.4%		21.20
0.05
0.24%		 21.4
7 月21.25
0.05
0.24%		21.50
0.25
1.18%		21.50
0
0%		 　21.60
0.1
0.47%		21.60
0
0%		21.60
0
0%		21.65
0.05
0.23%		 　　21.70
0.05
0.23%		21.75
0.05
0.23%		21.90
0.15
0.69%		21.85
-0.05
-0.23%		21.65
-0.2
-0.92%		 　21.65
0
0%		20.85
-0.8
-3.7%		20.90
0.05
0.24%		21.00
0.1
0.48%		 　　20.65
-0.35
-1.67%		20.35
-0.3
-1.45%		20.35
0
0%		20.40
0.05
0.25%		20.90
0.5
2.45%		21.29
8 月 　20.90
0
0%		21.05
0.15
0.72%		21.05
0
0%		21.70
0.65
3.09%		22.70
1
4.61%		 　　23.00
0.3
1.32%		22.75
-0.25
-1.09%		23.05
0.3
1.32%		23.15
0.1
0.43%		 　23.65
0.5
2.16%		23.45
-0.2
-0.85%		23.60
0.15
0.64%		23.20
-0.4
-1.69%		24.15
0.95
4.09%		 　24.60
0.45
1.86%		24.10
-0.5
-2.03%		24.30
0.2
0.83%		24.15
-0.15
-0.62%		24.15
0
0%		 23.70
-0.45
-1.86%		23.15
9 月23.95
0.25
1.05%		24.20
0.25
1.04%		23.90
-0.3
-1.24%		23.55
-0.35
-1.46%		 　23.30
-0.25
-1.06%		 　23.70
0.4
1.72%		23.20
-0.5
-2.11%		 　23.25
0.05
0.22%		 23.50
0.25
1.08%		23.90
0.4
1.7%		23.80
-0.1
-0.42%		 　　23.35
-0.45
-1.89%		 22.35
-1
-4.28%		22.35
0
0%		 　　22.50
0.15
0.67%		22.40
-0.1
-0.44%		 23.26
10 月　　　　　23.15
0.75
3.35%		 23.35
0.2
0.86%		 　　23.20
-0.15
-0.64%		23.20
0
0%		23.10
-0.1
-0.43%		22.90
-0.2
-0.87%		22.90
0
0%		 　　23.15
0.25
1.09%		23.20
0.05
0.22%		23.30
0.1
0.43%		23.20
-0.1
-0.43%		 　23.20
0
0%		23.00
-0.2
-0.86%		22.85
-0.15
-0.65%		22.75
-0.1
-0.44%		22.55
-0.2
-0.88%		 23.06
11 月　22.40
-0.15
-0.67%		22.65
0.25
1.12%		22.95
0.3
1.32%		22.90
-0.05
-0.22%		22.95
0.05
0.22%		 　23.30
0.35
1.53%		23.30
0
0%		23.80
0.5
2.15%		23.55
-0.25
-1.05%		24.05
0.5
2.12%		 　25.55
1.5
6.24%		 27.80
2.25
8.81%		28.00
0.2
0.72%		 　　29.30
1.3
4.64%		29.00
-0.3
-1.02%		30.10
1.1
3.79%		30.65
0.55
1.83%		33.70
3.05
9.95%		 　37.05
3.35
9.94%		 27.3
12 月36.40
-0.65
-1.75%		37.50
1.1
3.02%		 32.75
-4.75
-12.67%		 　33.10
0.35
1.07%		 　　33.95
0.85
2.57%		 　　　34.60
0.65
1.91%		 33.80
-0.8
-2.31%		 　34.75
0.95
2.81%		33.60
-1.15
-3.31%		 　34.00
0.4
1.19%		 　34.70
0.7
2.06%		34.80
0.1
0.29%		34.60
-0.2
-0.57%		　34.3

說明:最高漲幅:9.95%最低跌幅:-12.67% 最高價:37.50最低價:19.20平均價:22.77,灰色底表示週末,漲138天(55.1)元,跌108天(-35.8)元,平盤43天
10%=3,9%=2,6%=2,5%=3,4%=2,3%=11,2%=21,1%=48,0%=89,-0%=1,-1%=2,-2%=6,-3%=16,-4%=40,-5%=43,

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 2206 873699 408 18721200 21.50 21.50 21.35 21.40 0.10 0% 21.40 10 21.45 60 10.65
2020-01-03 2206 949426 485 20186676 21.40 21.45 21.15 21.20 0.20 -0.93% 21.15 59 21.20 20 10.55
2020-01-06 2206 641348 318 13556783 21.15 21.25 21.10 21.10 0.10 -0.47% 21.05 87 21.10 5 10.50
2020-01-07 2206 707409 284 14921018 21.10 21.15 21.05 21.15 0.05 0.24% 21.10 24 21.15 23 10.52
2020-01-08 2206 805733 372 16913545 21.05 21.10 20.90 20.95 0.20 -0.95% 20.90 62 20.95 8 10.42
2020-01-09 2206 391427 170 8220938 21.00 21.10 20.95 20.95 0.00 0% 20.95 45 21.05 13 10.42
2020-01-10 2206 521504 214 10973934 21.05 21.15 20.95 21.05 0.10 0.48% 21.05 1 21.10 20 10.47
2020-01-13 2206 310055 154 6563258 21.10 21.25 21.10 21.25 0.20 0.95% 21.20 16 21.25 74 10.57
2020-01-14 2206 389237 243 8271620 21.30 21.35 21.20 21.20 0.05 -0.24% 21.20 48 21.25 17 10.55
2020-01-15 2206 257279 132 5457772 21.20 21.30 21.15 21.25 0.05 0.24% 21.20 19 21.25 19 10.57
2020-01-16 2206 255166 124 5421214 21.25 21.30 21.15 21.30 0.05 0.24% 21.25 2 21.30 80 10.60
2020-01-17 2206 625970 269 13255112 21.25 21.25 21.10 21.20 0.10 -0.47% 21.15 46 21.20 14 10.55
2020-01-20 2206 755026 268 16005548 21.15 21.25 21.15 21.20 0.00 0% 21.15 163 21.20 5 10.55
2020-01-30 2206 2075777 759 42538079 21.00 21.00 20.25 20.25 0.95 -4.48% 20.25 45 20.35 17 10.07
2020-01-31 2206 1077127 424 21920601 20.25 20.50 20.20 20.35 0.10 0.49% 20.35 18 20.40 5 10.12
2020-02-03 2206 1339156 547 26774410 20.00 20.20 19.85 20.20 0.15 -0.74% 20.15 5 20.20 73 10.05
2020-02-04 2206 1092231 406 22590502 20.75 20.80 20.60 20.70 0.50 2.48% 20.70 12 20.75 22 10.30
2020-02-05 2206 705553 320 14556094 20.80 20.80 20.50 20.70 0.00 0% 20.65 62 20.70 5 10.30
2020-02-06 2206 559429 238 11560183 20.75 20.75 20.55 20.75 0.05 0.24% 20.70 26 20.75 54 10.32
2020-02-07 2206 631174 257 12992299 20.70 20.70 20.50 20.70 0.05 -0.24% 20.65 26 20.70 41 10.30
2020-02-10 2206 770227 284 15818529 20.50 20.65 20.40 20.60 0.10 -0.48% 20.60 14 20.65 51 10.25
2020-02-11 2206 272552 169 5615307 20.60 20.65 20.50 20.65 0.05 0.24% 20.60 31 20.65 34 10.27
2020-02-12 2206 403485 164 8352250 20.65 20.75 20.65 20.75 0.10 0.48% 20.70 13 20.75 9 10.32
2020-02-13 2206 394000 167 8152250 20.75 20.80 20.60 20.75 0.00 0% 20.75 5 20.80 135 10.32
2020-02-14 2206 513657 290 10636303 20.70 20.75 20.65 20.65 0.10 -0.48% 20.65 83 20.75 19 10.27
2020-02-17 2206 329320 188 6790892 20.65 20.65 20.60 20.65 0.00 0% 20.60 18 20.65 30 10.27
2020-02-18 2206 405744 175 8350069 20.60 20.65 20.55 20.60 0.05 -0.24% 20.55 132 20.60 15 10.25
2020-02-19 2206 529000 266 11005200 20.60 20.95 20.60 20.90 0.30 1.46% 20.90 5 20.95 13 10.40
2020-02-20 2206 512518 267 10746737 21.00 21.15 20.80 20.85 0.05 -0.24% 20.85 6 20.90 63 10.37
2020-02-21 2206 404000 240 8390600 20.85 20.85 20.70 20.75 0.10 -0.48% 20.75 4 20.80 48 10.32
2020-02-24 2206 791000 325 16261100 20.60 20.65 20.50 20.60 0.15 -0.72% 20.60 22 20.65 15 10.25
2020-02-25 2206 534532 273 10957900 20.45 20.65 20.40 20.60 0.00 0% 20.60 154 20.65 24 10.25
2020-02-26 2206 560000 213 11461300 20.45 20.50 20.40 20.50 0.10 -0.49% 20.50 127 20.55 39 10.20
2020-02-27 2206 589230 311 12071362 20.70 20.70 20.40 20.50 0.00 0% 20.45 76 20.50 26 10.20
2020-03-02 2206 904035 435 18434776 20.45 20.50 20.25 20.40 0.10 -0.49% 20.40 129 20.45 86 10.15
2020-03-03 2206 864000 290 17819250 20.70 20.70 20.50 20.65 0.25 1.23% 20.60 50 20.70 84 10.27
2020-03-04 2206 821224 323 17015151 20.60 20.85 20.45 20.80 0.15 0.73% 20.80 155 20.85 52 10.35
2020-03-05 2206 536675 246 11151175 20.80 20.85 20.70 20.85 0.05 0.24% 20.85 12 20.90 23 10.37
2020-03-06 2206 471000 203 9722250 20.70 20.75 20.60 20.60 0.25 -1.2% 20.55 32 20.60 21 10.25
2020-03-09 2206 1542753 666 31606985 20.40 20.70 20.35 20.50 0.10 -0.49% 20.45 29 20.50 19 10.20
2020-03-10 2206 995532 489 20300374 20.30 20.55 20.30 20.55 0.05 0.24% 20.55 8 20.60 11 10.22
2020-03-11 2206 391575 218 8024871 20.60 20.65 20.40 20.50 0.05 -0.24% 20.50 164 20.55 83 10.20
2020-03-12 2206 3818555 835 77784916 20.35 20.50 20.20 20.30 0.20 -0.98% 20.30 21 20.35 17 10.10
2020-03-13 2206 3123000 1219 61309850 19.75 20.30 19.15 20.30 0.00 0% 20.25 5 20.30 78 10.10
2020-03-16 2206 1843826 647 37160648 20.20 20.30 19.90 20.25 0.05 -0.25% 20.25 1 20.30 54 10.07
2020-03-17 2206 3065755 721 60880764 20.00 20.10 19.70 20.00 0.25 -1.23% 19.95 83 20.00 77 9.95
2020-03-18 2206 2365056 667 47098547 19.95 20.05 19.70 19.95 0.05 -0.25% 19.90 179 19.95 51 9.93
2020-03-19 2206 4013650 1316 76280300 19.60 19.60 18.25 19.20 0.75 -3.76% 19.20 26 19.25 38 9.55
2020-03-20 2206 1088334 461 21002659 19.30 19.45 19.20 19.20 0.00 0% 19.20 293 19.30 3 9.55
2020-03-23 2206 918061 424 17367809 18.95 19.20 18.60 19.20 0.00 0% 19.15 72 19.20 23 9.55
2020-03-24 2206 992681 496 19233222 19.20 19.50 19.20 19.35 0.15 0.78% 19.35 7 19.40 17 9.63
2020-03-25 2206 1073843 414 20817615 19.40 19.50 19.15 19.45 0.10 0.52% 19.40 90 19.45 35 9.68
2020-03-26 2206 543839 211 10561687 19.50 19.50 19.35 19.45 0.00 0% 19.40 164 19.45 88 9.68
2020-03-27 2206 763402 305 14842165 19.60 19.60 19.30 19.40 0.05 -0.26% 19.35 97 19.40 23 9.65
2020-03-30 2206 534013 269 10241847 19.20 19.35 19.00 19.35 0.05 -0.26% 19.30 106 19.35 17 9.63
2020-03-31 2206 644808 328 12437213 19.35 19.40 19.20 19.35 0.00 0% 19.30 98 19.35 25 9.63
2020-04-01 2206 877140 343 16770825 19.25 19.25 19.00 19.25 0.10 -0.52% 19.20 6 19.25 52 7.10
2020-04-06 2206 714222 449 13772130 19.25 19.35 19.10 19.30 0.05 0.26% 19.30 78 19.35 96 7.12
2020-04-07 2206 821352 372 15885170 19.35 19.45 19.25 19.40 0.10 0.52% 19.35 62 19.40 45 7.16
2020-04-08 2206 828242 342 16030089 19.40 19.50 19.20 19.45 0.05 0.26% 19.45 90 19.50 13 7.18
2020-04-09 2206 527893 406 10249500 19.50 19.50 19.35 19.40 0.05 -0.26% 19.40 3 19.45 45 7.16
2020-04-10 2206 945700 447 18415527 19.40 19.55 19.35 19.45 0.05 0.26% 19.45 10 19.50 27 7.18
2020-04-13 2206 638704 495 12423264 19.50 19.55 19.40 19.40 0.05 -0.26% 19.40 33 19.45 15 7.16
2020-04-14 2206 819500 492 15969100 19.50 19.55 19.40 19.55 0.15 0.77% 19.50 54 19.55 15 7.21
2020-04-15 2206 1215404 610 23821063 19.65 19.70 19.50 19.60 0.05 0.26% 19.60 23 19.65 128 7.23
2020-04-16 2206 719117 458 14014141 19.45 19.55 19.45 19.50 0.10 -0.51% 19.50 14 19.55 16 7.20
2020-04-17 2206 759800 551 14893743 19.65 19.70 19.50 19.60 0.10 0.51% 19.55 125 19.60 42 7.23
2020-04-20 2206 571170 472 11192058 19.60 19.65 19.55 19.60 0.00 0% 19.60 90 19.65 34 7.23
2020-04-21 2206 1407046 801 27195008 19.60 19.60 19.20 19.30 0.30 -1.53% 19.30 164 19.35 3 7.12
2020-04-22 2206 490381 406 9419756 19.30 19.30 19.15 19.20 0.10 -0.52% 19.20 110 19.25 4 7.08
2020-04-23 2206 557162 314 10728314 19.25 19.35 19.20 19.25 0.05 0.26% 19.25 105 19.30 26 7.10
2020-04-24 2206 316505 188 6109464 19.30 19.40 19.20 19.25 0.00 0% 19.25 55 19.30 14 7.10
2020-04-27 2206 726027 422 14135513 19.35 19.55 19.30 19.55 0.30 1.56% 19.50 8 19.55 25 7.21
2020-04-28 2206 665027 332 13002967 19.60 19.65 19.40 19.40 0.15 -0.77% 19.40 22 19.60 18 7.16
2020-04-29 2206 841414 384 16561223 19.45 19.80 19.45 19.70 0.30 1.55% 19.70 67 19.75 38 7.27
2020-04-30 2206 758962 442 15034546 19.75 19.90 19.75 19.80 0.10 0.51% 19.80 29 19.85 27 7.31
2020-05-04 2206 773699 410 15074579 19.80 19.80 19.35 19.55 0.25 -1.26% 19.55 4 19.60 24 7.21
2020-05-05 2206 511941 291 9989484 19.65 19.65 19.40 19.55 0.00 0% 19.50 50 19.55 22 7.21
2020-05-06 2206 508000 225 9912900 19.55 19.55 19.45 19.55 0.00 0% 19.55 7 19.60 10 7.21
2020-05-08 2206 594620 267 11766767 19.85 19.90 19.70 19.80 0.15 1.28% 19.75 11 19.80 2 7.31
2020-05-11 2206 653379 358 13032455 19.85 20.05 19.85 19.95 0.15 0.76% 19.90 28 19.95 10 7.36
2020-05-12 2206 544000 229 10741350 19.90 19.90 19.65 19.90 0.05 -0.25% 19.85 2 19.90 4 7.34
2020-05-13 2206 381000 171 7542000 19.75 19.90 19.65 19.85 0.05 -0.25% 19.80 19 19.85 35 7.32
2020-05-14 2206 636000 276 12494000 19.70 19.80 19.50 19.80 0.05 -0.25% 19.75 1 19.80 84 7.31
2020-05-15 2206 604000 210 11902200 19.80 19.80 19.60 19.80 0.00 0% 19.75 35 19.80 111 7.31
2020-05-18 2206 1773695 654 35627850 19.95 20.20 19.95 20.00 0.20 1.01% 20.00 100 20.05 22 18.52
2020-05-19 2206 733000 298 14679150 20.15 20.20 19.95 20.05 0.05 0.25% 20.00 134 20.05 18 18.56
2020-05-20 2206 402000 176 8043700 20.05 20.10 19.95 20.05 0.00 0% 20.05 24 20.10 90 18.56
2020-05-21 2206 607000 211 12175300 20.10 20.15 20.00 20.15 0.10 0.5% 20.10 3 20.15 65 18.66
2020-05-22 2206 684000 214 13675750 20.10 20.10 19.95 20.00 0.15 -0.74% 20.00 112 20.05 107 18.52
2020-05-25 2206 1471000 621 30052900 20.40 20.60 20.10 20.60 0.60 3% 20.55 41 20.60 56 19.07
2020-05-26 2206 822032 365 16956704 20.65 20.75 20.55 20.65 0.05 0.24% 20.60 79 20.65 63 19.12
2020-05-27 2206 1128000 413 23436350 20.70 20.85 20.70 20.80 0.15 0.73% 20.75 191 20.80 65 19.26
2020-05-28 2206 1504000 467 31481550 20.95 21.10 20.80 20.80 0.00 0% 20.80 103 20.85 49 19.26
2020-05-29 2206 3141000 736 66130100 20.90 21.45 20.90 20.90 0.10 0.48% 20.90 159 21.10 75 19.35
2020-06-01 2206 618000 260 12990050 21.00 21.15 20.90 20.95 0.05 0.24% 20.95 85 21.00 21 19.40
2020-06-02 2206 521021 253 10924230 21.10 21.10 20.90 20.95 0.00 0% 20.95 28 21.00 73 19.40
2020-06-03 2206 852000 363 17853600 20.90 21.05 20.85 21.05 0.10 0.48% 21.00 1 21.05 21 19.49
2020-06-04 2206 848000 398 17915350 21.20 21.25 21.05 21.15 0.10 0.48% 21.10 42 21.15 7 19.58
2020-06-05 2206 810000 302 17095300 21.15 21.20 21.00 21.15 0.00 0% 21.15 18 21.20 94 19.58
2020-06-08 2206 1304000 518 27790550 21.20 21.40 21.15 21.40 0.25 1.18% 21.40 55 21.45 118 19.81
2020-06-09 2206 1149000 511 24782000 21.45 21.65 21.40 21.65 0.25 1.17% 21.60 51 21.65 19 20.05
2020-06-10 2206 1461000 590 31769900 21.70 21.90 21.60 21.90 0.25 1.15% 21.85 6 21.90 110 20.28
2020-06-11 2206 1236000 575 26792950 21.90 21.95 21.40 21.45 0.45 -2.05% 21.40 13 21.45 51 19.86
2020-06-12 2206 1272000 512 26923650 21.15 21.45 20.90 21.45 0.00 0% 21.40 55 21.45 83 19.86
2020-06-15 2206 513000 242 10995950 21.50 21.60 21.30 21.30 0.15 -0.7% 21.30 2 21.40 5 19.72
2020-06-16 2206 3337000 1105 73361950 21.40 22.25 21.40 22.00 0.70 3.29% 21.95 105 22.00 11 20.37
2020-06-17 2206 1635885 555 35486296 21.90 21.95 21.50 21.80 0.20 -0.91% 21.75 31 21.80 26 20.19
2020-06-18 2206 458614 244 9947609 21.80 21.90 21.60 21.75 0.05 -0.23% 21.70 10 21.75 8 20.14
2020-06-19 2206 1606001 347 34642669 21.75 21.85 21.45 21.45 0.30 -1.38% 21.45 31 21.50 350 19.86
2020-06-22 2206 849398 406 18303830 21.55 21.65 21.50 21.55 0.10 0.47% 21.55 17 21.60 110 19.95
2020-06-23 2206 1056280 383 22724129 21.65 21.65 21.35 21.60 0.05 0.23% 21.55 90 21.60 34 20.00
2020-06-24 2206 513353 243 11035982 21.60 21.60 21.45 21.45 0.15 -0.69% 21.45 10 21.50 21 19.86
2020-06-29 2206 776154 348 16404245 21.30 21.30 21.05 21.15 0.30 -1.4% 21.15 30 21.20 72 19.58
2020-06-30 2206 575441 266 12248494 21.30 21.35 21.20 21.20 0.05 0.24% 21.20 76 21.30 2 19.63
2020-07-01 2206 332078 186 7085343 21.30 21.45 21.25 21.25 0.05 0.24% 21.25 28 21.35 15 19.68
2020-07-02 2206 772857 261 16557935 21.25 21.50 21.25 21.50 0.25 1.18% 21.40 24 21.50 21 19.91
2020-07-03 2206 402226 153 8648185 21.60 21.60 21.45 21.50 0.00 0% 21.45 80 21.55 75 19.91
2020-07-06 2206 987109 354 21308091 21.60 21.65 21.50 21.60 0.10 0.47% 21.60 83 21.65 112 20.00
2020-07-07 2206 912126 303 19759143 21.75 21.85 21.55 21.60 0.00 0% 21.55 39 21.65 96 20.00
2020-07-08 2206 567979 264 12261940 21.60 21.70 21.50 21.60 0.00 0% 21.60 17 21.70 65 20.00
2020-07-09 2206 857574 273 18597839 21.70 21.80 21.60 21.65 0.05 0.23% 21.65 24 21.70 19 20.05
2020-07-13 2206 1188071 502 25821232 21.50 21.95 21.50 21.70 0.30 0.23% 21.70 63 21.75 10 20.09
2020-07-14 2206 758024 349 16493068 21.80 21.90 21.70 21.75 0.05 0.23% 21.70 62 21.75 4 20.14
2020-07-15 2206 1679690 643 36782100 21.85 22.00 21.80 21.90 0.15 0.69% 21.85 1 21.90 115 20.28
2020-07-16 2206 2275770 888 50004251 22.00 22.10 21.85 21.85 0.05 -0.23% 21.85 39 21.90 21 20.23
2020-07-17 2206 1951454 634 42498220 21.90 21.95 21.65 21.65 0.20 -0.92% 21.65 32 21.70 228 20.05
2020-07-20 2206 2577880 771 55954143 21.90 21.95 21.60 21.65 0.00 0% 21.65 76 21.70 157 20.05
2020-07-21 2206 1546015 707 32246102 20.80 21.00 20.75 20.85 0.00 -3.7% 20.80 57 20.85 15 19.31
2020-07-22 2206 902623 339 18897711 20.90 21.00 20.85 20.90 0.05 0.24% 20.90 116 20.95 2 19.35
2020-07-23 2206 909069 329 19046757 20.90 21.05 20.85 21.00 0.10 0.48% 20.95 72 21.00 76 19.44
2020-07-27 2206 960545 378 19888520 21.00 21.00 20.55 20.65 0.25 -1.67% 20.65 15 20.70 31 19.12
2020-07-28 2206 1015381 357 20764801 20.60 20.70 20.35 20.35 0.30 -1.45% 20.35 101 20.40 23 18.84
2020-07-29 2206 1015377 344 20751254 20.35 20.60 20.35 20.35 0.00 0% 20.35 101 20.40 16 18.84
2020-07-30 2206 816878 284 16691897 20.50 20.50 20.35 20.40 0.05 0.25% 20.40 107 20.45 1 18.89
2020-07-31 2206 1109520 529 23233860 20.95 21.15 20.80 20.90 0.50 2.45% 20.90 4 20.95 11 19.35
2020-08-03 2206 715521 348 14956916 21.00 21.05 20.80 20.90 0.00 0% 20.90 7 20.95 9 19.35
2020-08-04 2206 951411 345 19981070 21.00 21.10 20.90 21.05 0.15 0.72% 21.05 3 21.10 115 19.49
2020-08-05 2206 963875 445 20364263 21.15 21.25 21.05 21.05 0.00 0% 21.05 97 21.10 3 19.49
2020-08-06 2206 2750431 1132 59061599 21.20 21.85 21.10 21.70 0.65 3.09% 21.65 2 21.70 35 20.09
2020-08-07 2206 6300225 2663 140856343 21.95 23.00 21.85 22.70 1.00 4.61% 22.70 4 22.75 10 21.02
2020-08-11 2206 4004704 1550 91865859 23.20 23.35 22.40 23.00 0.20 1.32% 23.00 127 23.05 17 21.30
2020-08-12 2206 2207027 833 50100104 23.00 23.00 22.55 22.75 0.25 -1.09% 22.70 131 22.75 3 21.06
2020-08-13 2206 2186735 870 50246375 22.95 23.25 22.80 23.05 0.30 1.32% 23.00 25 23.05 16 21.34
2020-08-14 2206 1911204 772 44105449 23.05 23.20 22.90 23.15 0.10 0.43% 23.10 92 23.15 27 21.44
2020-08-17 2206 5802844 2138 137820815 23.50 24.10 23.35 23.65 0.50 2.16% 23.65 7 23.70 15 18.33
2020-08-18 2206 2713719 1126 63659596 23.75 23.80 23.25 23.45 0.20 -0.85% 23.45 16 23.50 60 18.18
2020-08-19 2206 2383410 1065 56342678 23.55 23.90 23.45 23.60 0.15 0.64% 23.55 6 23.60 20 18.29
2020-08-20 2206 4458136 1739 103177063 23.60 23.95 22.55 23.20 0.40 -1.69% 23.10 16 23.20 16 17.98
2020-08-21 2206 4309616 1685 101992566 23.35 24.15 23.20 24.15 0.95 4.09% 24.15 45 24.20 60 18.72
2020-08-24 2206 5649842 2026 137695760 24.60 24.90 24.05 24.60 0.45 1.86% 24.55 45 24.60 99 19.07
2020-08-25 2206 2934445 1131 71468369 24.60 24.70 24.10 24.10 0.50 -2.03% 24.10 117 24.15 23 18.68
2020-08-26 2206 1915121 776 46292673 24.30 24.40 24.00 24.30 0.20 0.83% 24.25 30 24.30 60 18.84
2020-08-27 2206 1578030 585 38189170 24.40 24.50 24.05 24.15 0.15 -0.62% 24.15 23 24.20 32 18.72
2020-08-28 2206 1632810 643 39542057 24.35 24.50 24.00 24.15 0.00 0% 24.15 37 24.20 20 18.72
2020-08-31 2206 2915689 964 69393405 24.15 24.15 23.60 23.70 0.45 -1.86% 23.70 45 23.75 13 18.37
2020-09-01 2206 2725753 1010 65219075 23.80 24.15 23.40 23.95 0.25 1.05% 23.90 46 23.95 36 18.57
2020-09-02 2206 1842908 743 44391284 24.20 24.30 23.95 24.20 0.25 1.04% 24.05 10 24.20 77 18.76
2020-09-03 2206 1283034 530 30844954 24.25 24.25 23.90 23.90 0.30 -1.24% 23.90 38 24.00 17 18.53
2020-09-04 2206 1825068 630 43000838 23.60 23.70 23.40 23.55 0.35 -1.46% 23.55 88 23.60 14 18.26
2020-09-07 2206 2054448 749 48075879 23.55 23.70 23.25 23.30 0.25 -1.06% 23.30 2 23.35 51 18.06
2020-09-10 2206 1469455 705 34925902 23.95 23.95 23.60 23.70 0.10 1.72% 23.65 43 23.70 15 18.37
2020-09-11 2206 2346561 907 55198602 23.70 24.00 23.20 23.20 0.50 -2.11% 23.20 32 23.25 10 17.98
2020-09-14 2206 1430896 517 33525655 23.50 23.60 23.10 23.25 0.05 0.22% 23.25 15 23.30 6 18.02
2020-09-16 2206 1471135 564 34590921 23.60 23.65 23.40 23.50 0.05 1.08% 23.45 56 23.50 13 18.22
2020-09-17 2206 1248921 520 29589398 23.60 23.95 23.45 23.90 0.40 1.7% 23.85 4 23.90 24 18.53
2020-09-18 2206 925038 496 22063595 23.85 23.95 23.80 23.80 0.10 -0.42% 23.80 26 23.85 1 18.45
2020-09-22 2206 1037009 562 24373407 23.55 23.65 23.30 23.35 0.35 -1.89% 23.30 46 23.35 89 18.10
2020-09-24 2206 2684301 1092 60657735 23.00 23.05 22.30 22.35 0.85 -4.28% 22.30 98 22.35 24 17.33
2020-09-25 2206 1301607 534 28966942 22.40 22.55 22.05 22.35 0.00 0% 22.30 1 22.35 7 17.33
2020-09-29 2206 565230 296 12708672 22.70 22.70 22.30 22.50 0.10 0.67% 22.45 36 22.50 2 17.44
2020-09-30 2206 344724 190 7756961 22.50 22.65 22.40 22.40 0.10 -0.44% 22.40 21 22.50 3 17.36
2020-10-06 2206 1038198 521 23866732 22.80 23.40 22.75 23.15 0.40 3.35% 23.10 8 23.15 6 17.95
2020-10-08 2206 638370 387 14870749 23.50 23.50 23.20 23.35 0.00 0.86% 23.35 4 23.40 21 18.10
2020-10-12 2206 1062000 440 24871950 23.65 23.70 23.15 23.20 0.15 -0.64% 23.20 17 23.25 9 17.98
2020-10-13 2206 885847 385 20577147 23.50 23.50 23.10 23.20 0.00 0% 23.20 117 23.25 42 17.98
2020-10-14 2206 542732 246 12551857 23.20 23.20 23.05 23.10 0.10 -0.43% 23.05 59 23.10 11 17.91
2020-10-15 2206 961342 437 22000442 23.10 23.10 22.50 22.90 0.20 -0.87% 22.85 33 22.90 23 17.75
2020-10-16 2206 1528085 505 35218365 22.90 23.20 22.75 22.90 0.00 0% 22.90 3 22.95 2 17.75
2020-10-20 2206 1479695 685 33939264 22.80 23.25 22.65 23.15 0.35 1.09% 23.15 28 23.20 67 17.95
2020-10-21 2206 1117498 542 25858101 23.35 23.35 23.00 23.20 0.05 0.22% 23.15 7 23.20 37 17.98
2020-10-22 2206 1117615 442 25951265 23.15 23.35 23.05 23.30 0.10 0.43% 23.20 8 23.30 4 18.06
2020-10-23 2206 385726 240 8943887 23.30 23.30 23.10 23.20 0.10 -0.43% 23.20 10 23.25 14 17.98
2020-10-26 2206 987217 433 22966327 23.35 23.45 23.10 23.20 0.00 0% 23.15 15 23.20 1 17.98
2020-10-27 2206 725127 351 16725472 23.05 23.20 23.00 23.00 0.20 -0.86% 23.00 129 23.05 16 17.83
2020-10-28 2206 757538 283 17383899 23.00 23.15 22.85 22.85 0.15 -0.65% 22.85 23 22.90 6 17.71
2020-10-29 2206 636272 341 14409936 22.50 22.80 22.50 22.75 0.10 -0.44% 22.70 101 22.75 8 17.64
2020-10-30 2206 829227 454 18763803 22.75 22.95 22.55 22.55 0.20 -0.88% 22.55 42 22.60 3 17.48
2020-11-02 2206 629125 338 14131258 22.60 22.65 22.40 22.40 0.15 -0.67% 22.40 37 22.50 9 17.36
2020-11-03 2206 517582 332 11760672 22.75 23.00 22.60 22.65 0.25 1.12% 22.65 3 22.70 10 17.56
2020-11-04 2206 685214 388 15702807 23.00 23.05 22.75 22.95 0.30 1.32% 22.95 21 23.00 57 17.79
2020-11-05 2206 663766 366 15189371 23.00 23.00 22.75 22.90 0.05 -0.22% 22.85 8 22.90 9 17.75
2020-11-06 2206 752865 332 17294328 23.00 23.10 22.90 22.95 0.05 0.22% 22.95 7 23.00 83 17.79
2020-11-09 2206 1438519 636 33404911 23.10 23.35 23.05 23.30 0.35 1.53% 23.25 24 23.30 50 18.06
2020-11-10 2206 976788 538 22778443 23.45 23.45 23.15 23.30 0.00 0% 23.25 13 23.30 44 18.06
2020-11-11 2206 2534815 1081 59910310 23.40 23.95 23.30 23.80 0.50 2.15% 23.75 25 23.80 13 18.45
2020-11-12 2206 964856 470 22792141 23.85 23.85 23.45 23.55 0.25 -1.05% 23.55 29 23.60 18 18.26
2020-11-13 2206 2510795 1019 59993443 23.75 24.20 23.50 24.05 0.50 2.12% 24.00 18 24.05 23 18.64
2020-11-16 2206 10983975 4585 280816466 24.55 26.35 24.55 25.55 1.50 6.24% 25.55 51 25.60 70 12.34
2020-11-18 2206 18589620 7527 509155330 26.05 28.30 26.05 27.80 1.95 8.81% 27.80 29 27.85 80 13.43
2020-11-19 2206 11317853 4560 317398687 27.55 28.50 27.45 28.00 0.20 0.72% 28.00 251 28.05 1 13.53
2020-11-23 2206 12806785 5791 369827375 27.85 29.70 27.80 29.30 1.60 4.64% 29.30 11 29.35 19 14.15
2020-11-24 2206 5705184 2650 165365284 29.20 29.45 28.70 29.00 0.30 -1.02% 29.00 30 29.05 27 14.01
2020-11-25 2206 14158101 6647 427760316 29.00 30.85 29.00 30.10 1.10 3.79% 30.10 38 30.15 22 14.54
2020-11-26 2206 5305923 2708 160016483 30.10 30.65 29.70 30.65 0.55 1.83% 30.60 43 30.65 16 14.81
2020-11-27 2206 18508253 8036 603146167 30.85 33.70 30.30 33.70 3.05 9.95% 33.70 6886 0.00 0 16.28
2020-11-30 2206 14182435 5507 520358540 36.00 37.05 35.40 37.05 3.35 9.94% 37.05 15550 0.00 0 17.90
2020-12-01 2206 62754414 31125 2147483647 40.70 40.75 35.40 36.40 0.65 -1.75% 36.35 40 36.40 8 17.58
2020-12-02 2206 32789314 15499 1229835462 36.50 38.80 36.00 37.50 1.10 3.02% 37.50 84 37.55 2 18.12
2020-12-04 2206 24968196 11574 820113457 33.25 34.20 32.20 32.75 1.05 -12.67% 32.70 32 32.75 20 15.82
2020-12-07 2206 13375919 5846 440870295 33.10 33.70 32.10 33.10 0.35 1.07% 33.05 14 33.10 35 15.99
2020-12-11 2206 11346574 5411 394044720 35.90 35.90 33.70 33.95 0.85 2.57% 33.95 10 34.00 2 16.40
2020-12-16 2206 5314234 2511 181310708 33.90 34.60 33.50 34.60 1.25 1.91% 34.55 3 34.60 16 16.72
2020-12-18 2206 4259613 1836 145514395 34.05 34.75 33.80 33.80 0.10 -2.31% 33.80 51 33.85 31 16.33
2020-12-21 2206 6022580 2889 207718397 34.00 35.00 33.60 34.75 0.95 2.81% 34.75 3 34.80 59 16.79
2020-12-22 2206 7153583 3389 247665277 35.00 35.50 33.50 33.60 1.15 -3.31% 33.60 81 33.65 14 16.23
2020-12-25 2206 3115778 1303 106710068 34.50 34.65 33.85 34.00 0.20 1.19% 34.00 1 34.05 2 16.43
2020-12-28 2206 4414462 2068 152797269 34.10 34.85 34.10 34.70 0.70 2.06% 34.70 31 34.75 8 16.76
2020-12-29 2206 7336949 3090 257299852 35.00 35.60 34.55 34.80 0.10 0.29% 34.75 144 34.80 5 16.81
2020-12-30 2206 2541754 1340 88184213 34.65 35.10 34.50 34.60 0.20 -0.57% 34.55 13 34.60 11 16.72