仁寶(2324)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　18.85
0
0%		18.90
0.05
0.27%		 　18.90
0
0%		18.75
-0.15
-0.79%		18.60
-0.15
-0.8%		18.80
0.2
1.08%		18.75
-0.05
-0.27%		 　18.90
0.15
0.8%		18.95
0.05
0.26%		19.00
0.05
0.26%		18.95
-0.05
-0.26%		19.00
0.05
0.26%		 　19.10
0.1
0.53%		 　　　　　　　　18.35
-0.75
-3.93%		18.35
0
0%		18.81
2 月 　18.15
-0.2
-1.09%		18.40
0.25
1.38%		18.40
0
0%		18.60
0.2
1.09%		18.55
-0.05
-0.27%		 　18.40
-0.15
-0.81%		18.40
0
0%		18.55
0.15
0.82%		18.50
-0.05
-0.27%		18.55
0.05
0.27%		 　18.55
0
0%		18.40
-0.15
-0.81%		18.35
-0.05
-0.27%		18.40
0.05
0.27%		18.45
0.05
0.27%		 　18.30
-0.15
-0.81%		18.20
-0.1
-0.55%		18.40
0.2
1.1%		18.45
0.05
0.27%		 18.36
3 月　18.10
-0.35
-1.9%		18.15
0.05
0.28%		18.20
0.05
0.28%		18.15
-0.05
-0.27%		18.05
-0.1
-0.55%		 　17.90
-0.15
-0.83%		17.90
0
0%		17.85
-0.05
-0.28%		17.20
-0.65
-3.64%		17.10
-0.1
-0.58%		 　16.75
-0.35
-2.05%		16.50
-0.25
-1.49%		16.50
0
0%		15.70
-0.8
-4.85%		16.20
0.5
3.18%		 　15.50
-0.7
-4.32%		16.40
0.9
5.81%		17.15
0.75
4.57%		17.20
0.05
0.29%		17.40
0.2
1.16%		 　17.30
-0.1
-0.57%		17.30
0
0%		17.15
4 月17.75
0.45
2.6%		 　　　18.10
0.35
1.97%		18.10
0
0%		18.10
0
0%		18.30
0.2
1.1%		18.30
0
0%		 　18.35
0.05
0.27%		18.55
0.2
1.09%		18.85
0.3
1.62%		18.85
0
0%		18.70
-0.15
-0.8%		 　18.70
0
0%		18.45
-0.25
-1.34%		18.70
0.25
1.36%		18.75
0.05
0.27%		18.55
-0.2
-1.07%		 　18.90
0.35
1.89%		18.95
0.05
0.26%		19.10
0.15
0.79%		19.10
0
0%		 18.55
5 月　　　18.60
-0.5
-2.62%		18.65
0.05
0.27%		18.65
0
0%		 18.80
0.15
0.8%		 　18.80
0
0%		18.80
0
0%		19.00
0.2
1.06%		18.60
-0.4
-2.11%		18.45
-0.15
-0.81%		 　18.45
0
0%		18.50
0.05
0.27%		18.50
0
0%		18.60
0.1
0.54%		18.40
-0.2
-1.08%		 　18.45
0.05
0.27%		18.55
0.1
0.54%		18.65
0.1
0.54%		18.40
-0.25
-1.34%		19.10
0.7
3.8%		 18.65
6 月18.90
-0.2
-1.05%		19.00
0.1
0.53%		19.00
0
0%		19.05
0.05
0.26%		19.10
0.05
0.26%		 　19.20
0.1
0.52%		19.20
0
0%		19.10
-0.1
-0.52%		19.10
0
0%		18.90
-0.2
-1.05%		 　18.90
0
0%		19.15
0.25
1.32%		19.35
0.2
1.04%		19.55
0.2
1.03%		19.50
-0.05
-0.26%		 　19.20
-0.3
-1.54%		19.40
0.2
1.04%		19.45
0.05
0.26%		 　　　19.45
0
0%		19.25
-0.2
-1.03%		 19.2
7 月19.55
0.3
1.56%		19.95
0.4
2.05%		19.80
-0.15
-0.75%		 　20.05
0.25
1.26%		20.05
0
0%		20.40
0.35
1.75%		20.15
-0.25
-1.23%		 　　20.25
0.1
0.5%		20.10
-0.15
-0.74%		20.20
0.1
0.5%		20.00
-0.2
-0.99%		18.40
-1.6
-8%		 　18.50
0.1
0.54%		18.85
0.35
1.89%		18.85
0
0%		18.75
-0.1
-0.53%		 　　18.35
-0.4
-2.13%		18.30
-0.05
-0.27%		18.25
-0.05
-0.27%		18.45
0.2
1.1%		18.65
0.2
1.08%		19.32
8 月 　18.35
-0.3
-1.61%		18.45
0.1
0.54%		18.60
0.15
0.81%		18.75
0.15
0.81%		18.70
-0.05
-0.27%		 　　18.80
0.1
0.53%		18.65
-0.15
-0.8%		18.60
-0.05
-0.27%		18.65
0.05
0.27%		 　18.70
0.05
0.27%		18.75
0.05
0.27%		18.60
-0.15
-0.8%		18.35
-0.25
-1.34%		18.40
0.05
0.27%		 　18.45
0.05
0.27%		18.80
0.35
1.9%		18.95
0.15
0.8%		18.90
-0.05
-0.26%		18.85
-0.05
-0.26%		 18.50
-0.35
-1.86%		18.62
9 月18.85
0.35
1.89%		19.60
0.75
3.98%		19.25
-0.35
-1.79%		19.20
-0.05
-0.26%		 　19.10
-0.1
-0.52%		 　19.10
0
0%		19.15
0.05
0.26%		 　19.15
0
0%		 19.35
0.2
1.04%		19.40
0.05
0.26%		19.70
0.3
1.55%		 　　19.10
-0.6
-3.05%		 18.80
-0.3
-1.57%		18.90
0.1
0.53%		 　　19.35
0.45
2.38%		19.05
-0.3
-1.55%		 19.17
10 月　　　　　19.00
-0.05
-0.26%		 18.85
-0.15
-0.79%		 　　18.70
-0.15
-0.8%		18.70
0
0%		18.95
0.25
1.34%		18.70
-0.25
-1.32%		18.55
-0.15
-0.8%		 　　18.60
0.05
0.27%		18.50
-0.1
-0.54%		18.50
0
0%		18.60
0.1
0.54%		 　18.65
0.05
0.27%		18.60
-0.05
-0.27%		18.75
0.15
0.81%		18.95
0.2
1.07%		18.60
-0.35
-1.85%		 18.7
11 月　18.65
0.05
0.27%		18.75
0.1
0.54%		18.70
-0.05
-0.27%		18.85
0.15
0.8%		18.90
0.05
0.27%		 　18.95
0.05
0.26%		19.10
0.15
0.79%		19.35
0.25
1.31%		19.10
-0.25
-1.29%		19.10
0
0%		 　19.40
0.3
1.57%		 19.55
0.15
0.77%		19.50
-0.05
-0.26%		 　　19.70
0.2
1.03%		19.60
-0.1
-0.51%		19.55
-0.05
-0.26%		19.55
0
0%		19.25
-0.3
-1.53%		 　19.30
0.05
0.26%		 19.24
12 月19.30
0
0%		19.35
0.05
0.26%		 19.55
0.2
1.03%		 　20.10
0.55
2.81%		 　　20.45
0.35
1.74%		 　　　20.85
0.4
1.96%		 20.70
-0.15
-0.72%		 　20.50
-0.2
-0.97%		20.45
-0.05
-0.24%		 　20.60
0.15
0.73%		 　20.80
0.2
0.97%		20.95
0.15
0.72%		20.90
-0.05
-0.24%		　20.38

說明:最高漲幅:5.81%最低跌幅:-8% 最高價:20.95最低價:15.50平均價:18.82,灰色底表示週末,漲136天(25.1)元,跌109天(-25.65)元,平盤44天
6%=1,5%=1,4%=2,3%=4,2%=21,1%=64,0%=87,-0%=1,-1%=1,-2%=4,-3%=5,-4%=23,-5%=23,-6%=52,

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 2324 4538657 1506 85695691 18.90 18.95 18.85 18.85 0.00 0% 18.85 1842 18.90 435 12.40
2020-01-03 2324 7517182 2740 141847492 18.95 18.95 18.80 18.90 0.05 0.27% 18.85 647 18.90 413 12.43
2020-01-06 2324 6716266 1922 126446995 18.85 18.90 18.75 18.90 0.00 0% 18.85 1228 18.90 538 12.43
2020-01-07 2324 5610981 1994 105412249 18.90 18.90 18.75 18.75 0.15 -0.79% 18.75 952 18.80 108 12.34
2020-01-08 2324 7526842 2661 140445115 18.70 18.75 18.60 18.60 0.15 -0.8% 18.60 1666 18.65 171 12.24
2020-01-09 2324 5038275 1611 94592477 18.65 18.85 18.65 18.80 0.20 1.08% 18.80 14 18.85 531 12.37
2020-01-10 2324 6968754 2696 131021544 18.90 18.90 18.70 18.75 0.05 -0.27% 18.75 422 18.80 12 12.34
2020-01-13 2324 7002150 2572 131979931 18.85 18.90 18.80 18.90 0.15 0.8% 18.85 20 18.90 138 12.43
2020-01-14 2324 6880097 2213 130043240 18.90 18.95 18.80 18.95 0.05 0.26% 18.90 270 18.95 274 12.47
2020-01-15 2324 7891995 2676 149806155 18.95 19.00 18.95 19.00 0.05 0.26% 18.95 372 19.00 1259 12.50
2020-01-16 2324 5418904 1712 102479900 19.00 19.00 18.85 18.95 0.05 -0.26% 18.95 29 19.00 1632 12.47
2020-01-17 2324 8008518 2619 151880992 19.00 19.00 18.90 19.00 0.05 0.26% 18.95 1125 19.00 115 12.50
2020-01-20 2324 12012576 3762 229641179 19.05 19.25 19.00 19.10 0.10 0.53% 19.10 130 19.15 235 12.57
2020-01-30 2324 28571798 9185 526721354 18.60 18.65 18.25 18.35 0.75 -3.93% 18.30 209 18.35 42 12.07
2020-01-31 2324 14936557 3854 275054847 18.35 18.60 18.35 18.35 0.00 0% 18.35 1498 18.40 91 12.07
2020-02-03 2324 15364419 4988 277389404 18.05 18.20 17.90 18.15 0.20 -1.09% 18.10 122 18.15 565 11.94
2020-02-04 2324 6901231 2216 126153518 18.10 18.40 18.10 18.40 0.25 1.38% 18.40 86 18.45 442 12.11
2020-02-05 2324 5525779 1845 101493759 18.40 18.45 18.25 18.40 0.00 0% 18.35 417 18.40 435 12.11
2020-02-06 2324 7168299 2076 132730187 18.40 18.60 18.40 18.60 0.20 1.09% 18.55 60 18.60 720 12.24
2020-02-07 2324 5658388 1817 104750045 18.50 18.55 18.40 18.55 0.05 -0.27% 18.50 158 18.55 411 12.20
2020-02-10 2324 4627670 1837 85175025 18.35 18.50 18.30 18.40 0.15 -0.81% 18.35 564 18.40 52 12.11
2020-02-11 2324 5094795 1592 93958047 18.40 18.50 18.40 18.40 0.00 0% 18.40 810 18.45 72 12.11
2020-02-12 2324 8315902 2619 153915089 18.50 18.55 18.45 18.55 0.15 0.82% 18.50 329 18.55 718 12.20
2020-02-13 2324 6419000 1918 119015000 18.55 18.60 18.50 18.50 0.05 -0.27% 18.50 1509 18.55 936 12.17
2020-02-14 2324 12394863 3562 230312771 18.50 18.65 18.50 18.55 0.05 0.27% 18.55 452 18.60 96 12.20
2020-02-17 2324 6691318 2345 123855631 18.55 18.55 18.45 18.55 0.00 0% 18.50 171 18.55 799 12.20
2020-02-18 2324 11287689 3598 207405588 18.45 18.50 18.30 18.40 0.15 -0.81% 18.40 6 18.45 1041 12.11
2020-02-19 2324 10524000 3116 193354500 18.35 18.45 18.30 18.35 0.05 -0.27% 18.35 809 18.40 16 12.07
2020-02-20 2324 8569572 2621 157511919 18.45 18.50 18.30 18.40 0.05 0.27% 18.35 625 18.40 155 12.11
2020-02-21 2324 7213000 2504 132850800 18.40 18.50 18.35 18.45 0.05 0.27% 18.45 16 18.50 415 12.14
2020-02-24 2324 8553000 3387 156734050 18.35 18.40 18.30 18.30 0.15 -0.81% 18.30 761 18.35 299 12.04
2020-02-25 2324 8146652 2904 148312159 18.20 18.30 18.10 18.20 0.10 -0.55% 18.20 2139 18.25 18 11.97
2020-02-26 2324 9869000 2858 180060450 18.10 18.40 18.05 18.40 0.20 1.1% 18.35 177 18.40 170 12.11
2020-02-27 2324 14787798 4086 271514050 18.40 18.45 18.25 18.45 0.05 0.27% 18.40 147 18.45 122 12.14
2020-03-02 2324 17178916 5678 311855102 18.10 18.25 18.10 18.10 0.35 -1.9% 18.10 412 18.15 402 11.91
2020-03-03 2324 9002000 2398 163800550 18.20 18.30 18.15 18.15 0.05 0.28% 18.10 4123 18.15 15 11.94
2020-03-04 2324 11466528 2949 208247230 18.10 18.20 18.10 18.20 0.05 0.28% 18.15 935 18.20 456 11.97
2020-03-05 2324 12320082 3793 223652472 18.20 18.30 18.10 18.15 0.05 -0.27% 18.15 160 18.20 1006 11.94
2020-03-06 2324 16226000 5259 293134100 18.15 18.20 18.00 18.05 0.10 -0.55% 18.05 176 18.10 3670 11.88
2020-03-09 2324 26600284 8400 477178112 17.90 18.00 17.85 17.90 0.15 -0.83% 17.90 1099 17.95 107 11.78
2020-03-10 2324 20483436 6612 363745120 17.70 17.95 17.65 17.90 0.00 0% 17.85 853 17.90 42 11.78
2020-03-11 2324 14119358 5370 252345575 17.85 17.95 17.80 17.85 0.05 -0.28% 17.80 1186 17.85 195 11.74
2020-03-12 2324 28947423 9778 501527443 17.65 17.70 17.15 17.20 0.65 -3.64% 17.20 1228 17.25 32 11.32
2020-03-13 2324 36648000 10055 612419800 16.50 17.35 16.35 17.10 0.10 -0.58% 17.10 385 17.15 53 11.25
2020-03-16 2324 21320738 7294 360664682 17.10 17.15 16.75 16.75 0.35 -2.05% 16.75 297 16.80 37 11.02
2020-03-17 2324 26656664 7762 439408040 16.35 16.65 16.35 16.50 0.25 -1.49% 16.50 1394 16.55 75 10.86
2020-03-18 2324 24219785 6791 398878966 16.40 16.60 16.30 16.50 0.00 0% 16.50 109 16.55 95 10.86
2020-03-19 2324 37806680 8797 598079377 16.10 16.20 15.30 15.70 0.80 -4.85% 15.70 27 15.75 46 10.33
2020-03-20 2324 25326937 6589 409095307 15.80 16.50 15.80 16.20 0.50 3.18% 16.15 60 16.20 320 10.66
2020-03-23 2324 13698571 4506 214699406 15.70 15.85 15.50 15.50 0.70 -4.32% 15.50 291 15.65 98 10.20
2020-03-24 2324 16590241 4256 273646888 16.25 16.80 16.20 16.40 0.90 5.81% 16.40 285 16.45 13 10.79
2020-03-25 2324 23155478 6222 397619909 16.90 17.35 16.90 17.15 0.75 4.57% 17.15 356 17.20 556 11.28
2020-03-26 2324 12643920 3501 217625758 17.25 17.35 17.00 17.20 0.05 0.29% 17.15 238 17.20 110 11.32
2020-03-27 2324 13080008 4109 227796216 17.50 17.60 17.25 17.40 0.20 1.16% 17.35 220 17.40 86 11.45
2020-03-30 2324 12328934 3730 212426393 17.15 17.45 16.95 17.30 0.10 -0.57% 17.30 349 17.35 104 11.38
2020-03-31 2324 25147591 6502 443403695 17.80 18.10 17.30 17.30 0.00 0% 17.30 318 17.50 23 10.81
2020-04-01 2324 13369390 4189 236398379 17.45 17.85 17.40 17.75 0.45 2.6% 17.70 153 17.75 207 11.09
2020-04-06 2324 18599831 5254 334115609 18.00 18.10 17.75 18.10 0.35 1.97% 18.05 147 18.10 1203 11.31
2020-04-07 2324 18913201 5515 342536927 18.25 18.40 17.90 18.10 0.00 0% 18.10 7 18.15 394 11.31
2020-04-08 2324 16137230 4738 292710916 18.10 18.25 18.05 18.10 0.00 0% 18.10 830 18.15 35 11.31
2020-04-09 2324 12118167 3784 221201048 18.20 18.40 18.15 18.30 0.20 1.1% 18.25 56 18.30 402 11.44
2020-04-10 2324 5758082 2175 105225586 18.35 18.40 18.20 18.30 0.00 0% 18.30 71 18.35 1080 11.44
2020-04-13 2324 6259493 2513 114495374 18.30 18.35 18.15 18.35 0.05 0.27% 18.30 222 18.35 101 11.47
2020-04-14 2324 15030369 5017 278621111 18.40 18.60 18.40 18.55 0.20 1.09% 18.55 124 18.60 3478 11.59
2020-04-15 2324 21737534 7053 408559567 18.60 18.90 18.60 18.85 0.30 1.62% 18.80 405 18.85 297 11.78
2020-04-16 2324 13672094 4052 256268400 18.70 18.85 18.55 18.85 0.00 0% 18.80 390 18.85 707 11.78
2020-04-17 2324 16640979 6091 313240985 18.90 19.00 18.60 18.70 0.15 -0.8% 18.70 58 18.75 334 11.69
2020-04-20 2324 13329387 4108 248669887 18.70 18.80 18.55 18.70 0.00 0% 18.65 69 18.70 583 11.69
2020-04-21 2324 19739015 6268 363349256 18.55 18.65 18.00 18.45 0.25 -1.34% 18.40 252 18.45 161 11.53
2020-04-22 2324 18879383 5418 350466496 18.30 18.70 18.25 18.70 0.25 1.36% 18.65 5 18.70 549 11.69
2020-04-23 2324 14645372 4368 273675207 18.70 18.80 18.55 18.75 0.05 0.27% 18.70 56 18.75 920 11.72
2020-04-24 2324 9707657 3720 180964828 18.65 18.75 18.55 18.55 0.20 -1.07% 18.55 394 18.60 2 11.59
2020-04-27 2324 15042578 4914 283456104 18.65 18.90 18.65 18.90 0.35 1.89% 18.85 277 18.90 1594 11.81
2020-04-28 2324 14826932 4422 281034958 19.00 19.05 18.80 18.95 0.05 0.26% 18.95 368 19.00 1536 11.84
2020-04-29 2324 13012640 5251 247916761 19.00 19.10 18.95 19.10 0.15 0.79% 19.05 165 19.10 2275 11.94
2020-04-30 2324 23493369 5414 447740226 19.10 19.15 18.95 19.10 0.00 0% 19.05 483 19.10 652 11.94
2020-05-04 2324 13101371 4956 244009675 18.45 18.75 18.45 18.60 0.50 -2.62% 18.60 507 18.65 18 11.62
2020-05-05 2324 6716834 2974 125562580 18.75 18.80 18.60 18.65 0.05 0.27% 18.65 507 18.70 87 11.66
2020-05-06 2324 10407000 3641 194348650 18.60 18.80 18.50 18.65 0.00 0% 18.65 357 18.70 134 11.66
2020-05-08 2324 8290598 2767 156357379 18.95 19.00 18.80 18.80 0.10 0.8% 18.75 564 18.80 25 11.75
2020-05-11 2324 11522030 4095 218020188 18.95 19.00 18.80 18.80 0.00 0% 18.80 567 18.85 2 11.75
2020-05-12 2324 10640000 3214 200727400 18.75 18.95 18.75 18.80 0.00 0% 18.80 836 18.85 1 11.75
2020-05-13 2324 10272000 3350 194790100 18.80 19.05 18.75 19.00 0.20 1.06% 19.00 8 19.05 838 11.88
2020-05-14 2324 17180000 5880 321167750 18.80 18.80 18.60 18.60 0.40 -2.11% 18.60 590 18.65 109 11.62
2020-05-15 2324 18650000 6820 344354250 18.60 18.65 18.30 18.45 0.15 -0.81% 18.45 221 18.50 419 12.90
2020-05-18 2324 6443743 2537 119020163 18.35 18.55 18.35 18.45 0.00 0% 18.45 573 18.50 161 12.90
2020-05-19 2324 9717000 2915 179939900 18.65 18.70 18.45 18.50 0.05 0.27% 18.45 915 18.50 138 12.94
2020-05-20 2324 8264000 2494 152970300 18.60 18.60 18.45 18.50 0.00 0% 18.45 202 18.50 1135 12.94
2020-05-21 2324 9355000 2491 173679100 18.65 18.65 18.50 18.60 0.10 0.54% 18.55 62 18.60 490 13.01
2020-05-22 2324 9906000 3171 182837900 18.60 18.60 18.40 18.40 0.20 -1.08% 18.40 2354 18.45 37 12.87
2020-05-25 2324 6302000 1601 116285200 18.55 18.60 18.35 18.45 0.05 0.27% 18.45 146 18.50 462 12.90
2020-05-26 2324 10090692 2797 187735859 18.60 18.75 18.50 18.55 0.10 0.54% 18.50 840 18.55 4 12.97
2020-05-27 2324 10147000 3350 188902250 18.65 18.70 18.50 18.65 0.10 0.54% 18.60 53 18.65 296 13.04
2020-05-28 2324 12397000 4431 229323650 18.65 18.70 18.40 18.40 0.25 -1.34% 18.40 1429 18.45 204 12.87
2020-05-29 2324 23572000 3169 445971450 18.40 19.10 18.40 19.10 0.70 3.8% 19.05 1557 19.10 204 13.36
2020-06-01 2324 17944000 6861 339540300 19.00 19.00 18.80 18.90 0.20 -1.05% 18.85 422 18.90 154 13.22
2020-06-02 2324 10233110 3786 193949906 18.95 19.00 18.85 19.00 0.10 0.53% 18.95 143 19.00 1626 13.29
2020-06-03 2324 15872000 4511 302468000 19.05 19.20 19.00 19.00 0.00 0% 19.00 318 19.05 892 13.29
2020-06-04 2324 11341000 3416 216065250 19.15 19.15 19.00 19.05 0.05 0.26% 19.00 348 19.05 1832 13.32
2020-06-05 2324 10567000 2804 201473600 19.05 19.10 19.00 19.10 0.05 0.26% 19.05 251 19.10 3949 13.36
2020-06-08 2324 22679000 6611 435751000 19.15 19.35 19.05 19.20 0.10 0.52% 19.20 7 19.25 344 13.43
2020-06-09 2324 12997000 3773 249830950 19.20 19.30 19.15 19.20 0.00 0% 19.20 25 19.25 2108 13.43
2020-06-10 2324 14035000 4820 269274350 19.10 19.25 19.10 19.10 0.10 -0.52% 19.10 1214 19.15 4 13.36
2020-06-11 2324 13911000 4789 267084150 19.15 19.30 19.05 19.10 0.00 0% 19.10 99 19.15 456 13.36
2020-06-12 2324 14959000 5706 283736650 18.85 19.15 18.75 18.90 0.20 -1.05% 18.90 380 18.95 24 13.22
2020-06-15 2324 9165000 2890 174155300 19.00 19.10 18.90 18.90 0.00 0% 18.90 412 18.95 128 13.22
2020-06-16 2324 11520000 4738 221194400 19.10 19.30 19.05 19.15 0.25 1.32% 19.15 75 19.20 14 13.39
2020-06-17 2324 12590014 4499 243719653 19.30 19.40 19.25 19.35 0.20 1.04% 19.35 124 19.40 636 13.53
2020-06-18 2324 13222664 5114 257954034 19.40 19.60 19.35 19.55 0.20 1.03% 19.55 213 19.60 621 13.67
2020-06-19 2324 22531691 5288 440775709 19.55 19.75 19.35 19.50 0.05 -0.26% 19.50 651 19.55 139 13.64
2020-06-22 2324 19727786 5302 379506218 19.40 19.45 19.15 19.20 0.30 -1.54% 19.15 488 19.20 40 13.43
2020-06-23 2324 11823403 2829 228441870 19.30 19.40 19.10 19.40 0.20 1.04% 19.30 314 19.40 1093 13.57
2020-06-24 2324 13912300 2978 271151355 19.45 19.60 19.40 19.45 0.05 0.26% 19.40 515 19.45 4 13.60
2020-06-29 2324 11831906 2937 229234048 19.30 19.50 19.20 19.45 0.00 0% 19.40 352 19.45 422 13.60
2020-06-30 2324 12051396 2708 232718526 19.50 19.50 19.25 19.25 0.20 -1.03% 19.25 497 19.35 89 13.46
2020-07-01 2324 11580141 3106 226706028 19.35 19.70 19.30 19.55 0.30 1.56% 19.55 411 19.60 169 13.67
2020-07-02 2324 17022790 4372 337296790 19.60 19.95 19.60 19.95 0.40 2.05% 19.90 17 19.95 931 13.95
2020-07-03 2324 13321059 4423 265034038 20.00 20.05 19.80 19.80 0.15 -0.75% 19.80 421 19.85 200 13.85
2020-07-06 2324 17892740 4888 357500550 19.85 20.05 19.85 20.05 0.25 1.26% 20.00 231 20.05 747 14.02
2020-07-07 2324 15494618 4099 310280794 20.10 20.15 19.95 20.05 0.00 0% 20.00 272 20.05 408 14.02
2020-07-08 2324 29027890 7118 588153669 20.10 20.45 20.05 20.40 0.35 1.75% 20.35 70 20.40 438 14.27
2020-07-09 2324 22536037 6005 458583208 20.45 20.50 20.15 20.15 0.25 -1.23% 20.15 699 20.20 452 14.09
2020-07-13 2324 24996257 4794 506064510 20.10 20.40 20.10 20.25 0.25 0.5% 20.25 119 20.30 1455 14.16
2020-07-14 2324 26018635 5454 527771910 20.35 20.40 20.05 20.10 0.15 -0.74% 20.10 714 20.15 70 14.06
2020-07-15 2324 38669483 5990 782905778 20.30 20.35 20.15 20.20 0.10 0.5% 20.20 1137 20.25 171 14.13
2020-07-16 2324 53472941 11974 1072006178 20.20 20.25 19.90 20.00 0.20 -0.99% 20.00 3848 20.05 180 13.99
2020-07-17 2324 53689536 17417 994551149 18.75 18.80 18.20 18.40 0.00 -8% 18.40 438 18.45 903 12.87
2020-07-20 2324 21921389 6203 404603311 18.45 18.60 18.35 18.50 0.10 0.54% 18.50 452 18.55 20 12.94
2020-07-21 2324 17836972 6489 335300542 18.65 18.95 18.65 18.85 0.35 1.89% 18.80 509 18.85 43 13.18
2020-07-22 2324 11545362 3925 217520190 18.85 18.90 18.75 18.85 0.00 0% 18.85 53 18.90 729 13.18
2020-07-23 2324 11361304 3459 212913180 18.80 18.80 18.65 18.75 0.10 -0.53% 18.75 15 18.80 772 13.11
2020-07-27 2324 7771291 2971 143301986 18.45 18.60 18.35 18.35 0.10 -2.13% 18.35 94 18.40 28 12.83
2020-07-28 2324 12336736 2996 226188579 18.25 18.50 18.20 18.30 0.05 -0.27% 18.25 914 18.30 5 12.80
2020-07-29 2324 7484990 3084 137553991 18.30 18.50 18.25 18.25 0.05 -0.27% 18.25 283 18.35 77 12.76
2020-07-30 2324 11052503 2370 203352305 18.35 18.60 18.25 18.45 0.20 1.1% 18.40 326 18.50 285 12.90
2020-07-31 2324 16480178 2435 306130894 18.50 18.65 18.40 18.65 0.20 1.08% 18.60 110 18.65 394 13.04
2020-08-03 2324 11406577 4663 210134123 18.70 18.75 18.30 18.35 0.30 -1.61% 18.35 158 18.40 350 12.83
2020-08-04 2324 9709493 2989 179435656 18.55 18.60 18.35 18.45 0.10 0.54% 18.45 150 18.55 14 12.90
2020-08-05 2324 14654800 4672 273225331 18.60 18.75 18.55 18.60 0.15 0.81% 18.60 63 18.65 23 13.01
2020-08-06 2324 11050815 3243 206868698 18.80 18.85 18.60 18.75 0.15 0.81% 18.70 51 18.75 827 13.11
2020-08-07 2324 7474901 2625 139809230 18.70 18.80 18.60 18.70 0.05 -0.27% 18.70 10 18.75 578 13.08
2020-08-11 2324 11338074 4060 214769880 19.10 19.15 18.80 18.80 0.20 0.53% 18.80 779 18.85 5 13.15
2020-08-12 2324 6156755 2347 114946891 18.80 18.80 18.60 18.65 0.15 -0.8% 18.65 102 18.70 132 13.04
2020-08-13 2324 11311383 4384 210138811 18.80 18.80 18.50 18.60 0.05 -0.27% 18.60 47 18.65 769 13.01
2020-08-14 2324 6052204 2244 112635435 18.55 18.70 18.50 18.65 0.05 0.27% 18.65 7 18.70 673 12.69
2020-08-17 2324 9637283 3486 179772804 18.70 18.75 18.55 18.70 0.05 0.27% 18.65 176 18.70 102 12.72
2020-08-18 2324 8541800 3089 159520273 18.75 18.75 18.55 18.75 0.05 0.27% 18.70 8 18.75 423 12.76
2020-08-19 2324 12570791 3926 234675483 18.80 18.80 18.60 18.60 0.15 -0.8% 18.60 87 18.65 80 12.65
2020-08-20 2324 21933887 6717 403115595 18.55 18.55 18.25 18.35 0.25 -1.34% 18.35 193 18.40 118 12.48
2020-08-21 2324 19146277 4685 352030338 18.35 18.55 18.25 18.40 0.05 0.27% 18.40 1 18.45 38 12.52
2020-08-24 2324 7233314 2285 133703793 18.40 18.55 18.40 18.45 0.05 0.27% 18.45 488 18.50 52 12.55
2020-08-25 2324 17992634 5208 338526844 18.55 18.95 18.50 18.80 0.35 1.9% 18.75 418 18.80 38 12.79
2020-08-26 2324 9575328 3379 180448084 18.80 18.95 18.75 18.95 0.15 0.8% 18.90 36 18.95 564 12.89
2020-08-27 2324 10657432 3288 201185541 19.00 19.05 18.70 18.90 0.05 -0.26% 18.85 3 18.90 304 12.86
2020-08-28 2324 7528407 3031 141830231 18.90 18.95 18.70 18.85 0.05 -0.26% 18.80 185 18.85 34 12.82
2020-08-31 2324 21351895 3588 397042918 18.95 18.95 18.50 18.50 0.35 -1.86% 18.50 1242 18.60 57 12.58
2020-09-01 2324 13430382 3390 252329974 18.60 18.95 18.60 18.85 0.35 1.89% 18.85 11 18.90 344 12.82
2020-09-02 2324 50186615 15974 978515004 19.15 20.00 19.10 19.60 0.75 3.98% 19.55 104 19.60 1781 13.33
2020-09-03 2324 27171764 9242 530937006 19.70 19.80 19.25 19.25 0.35 -1.79% 19.25 112 19.30 37 13.10
2020-09-04 2324 12899669 4371 245819746 19.00 19.20 18.85 19.20 0.05 -0.26% 19.15 102 19.20 151 13.06
2020-09-07 2324 8310091 3263 159318661 19.20 19.30 19.05 19.10 0.10 -0.52% 19.10 103 19.15 297 12.99
2020-09-10 2324 8076502 2596 154384516 19.20 19.20 19.05 19.10 0.10 0% 19.10 41 19.15 506 12.99
2020-09-11 2324 6238305 2128 119270753 19.10 19.20 19.05 19.15 0.05 0.26% 19.10 49 19.15 24 13.03
2020-09-14 2324 6366579 2517 121982514 19.25 19.30 19.10 19.15 0.00 0% 19.15 147 19.20 279 13.03
2020-09-16 2324 9463971 3743 184543718 19.60 19.65 19.35 19.35 0.10 1.04% 19.35 409 19.40 62 13.16
2020-09-17 2324 5990291 2489 116046327 19.35 19.45 19.30 19.40 0.05 0.26% 19.40 34 19.45 527 13.20
2020-09-18 2324 15394523 3574 301342044 19.45 19.70 19.35 19.70 0.30 1.55% 19.65 5 19.70 1728 13.40
2020-09-22 2324 9324818 2899 178358756 19.30 19.30 19.00 19.10 0.25 -3.05% 19.10 103 19.15 193 12.99
2020-09-24 2324 12812634 4170 242456567 18.95 19.10 18.80 18.80 0.35 -1.57% 18.80 1261 18.85 10 12.79
2020-09-25 2324 8976285 2714 169476680 18.85 19.05 18.80 18.90 0.10 0.53% 18.85 92 18.90 34 12.86
2020-09-29 2324 7808191 2219 150926169 19.40 19.40 19.25 19.35 0.05 2.38% 19.30 136 19.35 194 13.16
2020-09-30 2324 11395880 2494 217877642 19.35 19.35 19.05 19.05 0.30 -1.55% 19.05 580 19.20 55 12.96
2020-10-06 2324 7808824 3121 148495656 19.10 19.20 18.90 19.00 0.10 -0.26% 18.95 320 19.00 79 12.93
2020-10-08 2324 12804335 3389 241742509 18.95 18.95 18.80 18.85 0.05 -0.79% 18.85 677 18.90 14 12.82
2020-10-12 2324 19443000 6826 363886450 18.85 18.95 18.50 18.70 0.15 -0.8% 18.70 73 18.75 763 12.72
2020-10-13 2324 4893074 2024 91630024 18.75 18.80 18.65 18.70 0.00 0% 18.70 304 18.75 3 12.72
2020-10-14 2324 6313950 1918 119109675 18.75 18.95 18.75 18.95 0.25 1.34% 18.90 83 18.95 548 12.89
2020-10-15 2324 7598385 2573 142615722 18.95 18.95 18.70 18.70 0.25 -1.32% 18.70 611 18.75 195 12.72
2020-10-16 2324 8641910 2922 161014091 18.70 18.80 18.55 18.55 0.15 -0.8% 18.55 1125 18.60 1 12.62
2020-10-20 2324 5984303 2880 111197526 18.55 18.65 18.55 18.60 0.05 0.27% 18.60 50 18.65 125 12.65
2020-10-21 2324 9131330 3858 169347102 18.70 18.70 18.50 18.50 0.10 -0.54% 18.50 1067 18.55 1 12.58
2020-10-22 2324 13622868 4735 252569330 18.65 18.70 18.50 18.50 0.00 0% 18.50 1932 18.55 22 12.58
2020-10-23 2324 5656778 1922 105117704 18.55 18.65 18.50 18.60 0.10 0.54% 18.60 35 18.65 569 12.65
2020-10-26 2324 5096028 2401 94972188 18.70 18.70 18.60 18.65 0.05 0.27% 18.65 32 18.70 600 12.69
2020-10-27 2324 7897305 2320 146835271 18.60 18.65 18.55 18.60 0.05 -0.27% 18.60 70 18.65 446 12.65
2020-10-28 2324 10465716 2913 196089822 18.55 18.80 18.55 18.75 0.15 0.81% 18.70 224 18.75 58 12.76
2020-10-29 2324 17607013 4785 331420284 18.70 18.95 18.60 18.95 0.20 1.07% 18.90 51 18.95 471 12.89
2020-10-30 2324 15735813 3573 294584243 18.95 18.95 18.60 18.60 0.35 -1.85% 18.60 473 18.65 141 12.65
2020-11-02 2324 4301403 1497 80281706 18.60 18.75 18.60 18.65 0.05 0.27% 18.65 85 18.70 181 12.69
2020-11-03 2324 4876943 1644 91598397 18.70 18.85 18.70 18.75 0.10 0.54% 18.75 110 18.80 77 12.76
2020-11-04 2324 4895346 1852 91883044 18.80 18.85 18.70 18.70 0.05 -0.27% 18.70 169 18.80 53 12.72
2020-11-05 2324 4977591 2177 93434114 18.85 18.90 18.60 18.85 0.15 0.8% 18.80 31 18.85 233 12.82
2020-11-06 2324 5350743 1910 100954825 18.85 18.90 18.80 18.90 0.05 0.27% 18.90 176 18.95 915 12.86
2020-11-09 2324 9626539 2945 181430032 18.95 19.00 18.70 18.95 0.05 0.26% 18.90 585 18.95 721 12.89
2020-11-10 2324 17942032 5187 340771982 19.05 19.15 18.75 19.10 0.15 0.79% 19.05 32 19.10 153 12.99
2020-11-11 2324 16534027 6100 317259065 19.10 19.35 19.00 19.35 0.25 1.31% 19.30 22 19.35 577 13.16
2020-11-12 2324 7535450 2988 143831951 19.30 19.30 19.00 19.10 0.25 -1.29% 19.05 40 19.10 51 12.99
2020-11-13 2324 8241420 2717 157405127 19.10 19.30 19.00 19.10 0.00 0% 19.05 248 19.10 74 12.99
2020-11-16 2324 18569962 6450 359024447 19.20 19.40 19.15 19.40 0.30 1.57% 19.35 360 19.40 1037 12.44
2020-11-18 2324 14195359 4601 276838194 19.40 19.55 19.40 19.55 0.15 0.77% 19.50 228 19.55 537 12.53
2020-11-19 2324 10276409 3003 200466870 19.55 19.55 19.45 19.50 0.05 -0.26% 19.50 131 19.55 1354 12.50
2020-11-23 2324 14754523 4215 290289587 19.60 19.80 19.55 19.70 0.15 1.03% 19.65 133 19.70 773 12.63
2020-11-24 2324 10339522 3123 203400958 19.80 19.80 19.60 19.60 0.10 -0.51% 19.60 528 19.65 18 12.56
2020-11-25 2324 6171097 2269 120681541 19.65 19.70 19.45 19.55 0.05 -0.26% 19.50 133 19.55 10 12.53
2020-11-26 2324 6862365 2374 133837011 19.50 19.60 19.45 19.55 0.00 0% 19.50 303 19.55 267 12.53
2020-11-27 2324 14952870 5502 288792501 19.50 19.55 19.25 19.25 0.30 -1.53% 19.25 397 19.30 360 12.34
2020-11-30 2324 30513536 5488 588060792 19.30 19.40 19.05 19.30 0.05 0.26% 19.25 121 19.30 793 12.37
2020-12-01 2324 9382947 3190 180431432 19.30 19.35 19.10 19.30 0.00 0% 19.25 73 19.30 7 12.37
2020-12-02 2324 9812555 4151 189942818 19.30 19.45 19.30 19.35 0.05 0.26% 19.35 410 19.40 96 12.40
2020-12-04 2324 14338647 4346 280598544 19.50 19.70 19.45 19.55 0.10 1.03% 19.55 50 19.60 843 12.53
2020-12-07 2324 36850846 11495 733434885 19.70 20.10 19.65 20.10 0.55 2.81% 20.05 221 20.10 853 12.88
2020-12-11 2324 19037256 6500 389364426 20.60 20.75 20.15 20.45 0.05 1.74% 20.45 289 20.50 261 13.11
2020-12-16 2324 20205890 7795 418656499 20.70 20.85 20.60 20.85 0.35 1.96% 20.80 120 20.85 866 13.37
2020-12-18 2324 20271124 6079 421751526 21.00 21.00 20.70 20.70 0.30 -0.72% 20.70 438 20.75 34 13.27
2020-12-21 2324 13077582 4160 267570131 20.60 20.70 20.30 20.50 0.20 -0.97% 20.50 116 20.55 326 13.14
2020-12-22 2324 11106514 3904 227561611 20.50 20.65 20.40 20.45 0.05 -0.24% 20.45 37 20.50 596 13.11
2020-12-25 2324 7066525 2627 145178912 20.50 20.60 20.45 20.60 0.20 0.73% 20.55 320 20.60 300 13.21
2020-12-28 2324 10292745 3650 214152599 20.70 20.90 20.70 20.80 0.20 0.97% 20.75 290 20.80 407 13.33
2020-12-29 2324 13315837 3792 277310933 20.80 20.95 20.70 20.95 0.15 0.72% 20.90 85 20.95 1135 13.43
2020-12-30 2324 10258197 3825 213506139 20.95 20.95 20.70 20.90 0.05 -0.24% 20.85 59 20.90 243 13.40