國建(2501)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　21.00
0
0%		21.10
0.1
0.48%		 　20.90
-0.2
-0.95%		20.80
-0.1
-0.48%		20.70
-0.1
-0.48%		20.95
0.25
1.21%		21.00
0.05
0.24%		 　21.30
0.3
1.43%		21.20
-0.1
-0.47%		21.15
-0.05
-0.24%		21.40
0.25
1.18%		21.40
0
0%		 　21.35
-0.05
-0.23%		 　　　　　　　　20.25
-1.1
-5.15%		20.50
0.25
1.23%		20.99
2 月 　20.25
-0.25
-1.22%		20.60
0.35
1.73%		20.60
0
0%		21.10
0.5
2.43%		21.05
-0.05
-0.24%		 　20.90
-0.15
-0.71%		20.95
0.05
0.24%		21.05
0.1
0.48%		21.20
0.15
0.71%		21.40
0.2
0.94%		 　21.30
-0.1
-0.47%		21.75
0.45
2.11%		22.15
0.4
1.84%		22.10
-0.05
-0.23%		22.00
-0.1
-0.45%		 　21.40
-0.6
-2.73%		21.45
0.05
0.23%		21.45
0
0%		21.25
-0.2
-0.93%		 21.16
3 月　20.85
-0.4
-1.88%		21.10
0.25
1.2%		20.95
-0.15
-0.71%		21.30
0.35
1.67%		21.05
-0.25
-1.17%		 　20.20
-0.85
-4.04%		20.10
-0.1
-0.5%		20.25
0.15
0.75%		19.20
-1.05
-5.19%		18.00
-1.2
-6.25%		 　17.70
-0.3
-1.67%		17.10
-0.6
-3.39%		16.75
-0.35
-2.05%		15.10
-1.65
-9.85%		15.85
0.75
4.97%		 　15.25
-0.6
-3.79%		15.40
0.15
0.98%		16.90
1.5
9.74%		16.65
-0.25
-1.48%		16.70
0.05
0.3%		 　16.90
0.2
1.2%		17.25
0.35
2.07%		18.1
4 月16.90
-0.35
-2.03%		 　　　17.20
0.3
1.78%		17.50
0.3
1.74%		18.30
0.8
4.57%		18.15
-0.15
-0.82%		18.45
0.3
1.65%		 　18.05
-0.4
-2.17%		18.25
0.2
1.11%		18.15
-0.1
-0.55%		17.95
-0.2
-1.1%		18.15
0.2
1.11%		 　18.15
0
0%		17.65
-0.5
-2.75%		17.70
0.05
0.28%		17.85
0.15
0.85%		17.90
0.05
0.28%		 　18.25
0.35
1.96%		18.55
0.3
1.64%		19.25
0.7
3.77%		19.80
0.55
2.86%		 18.11
5 月　　　18.95
-0.85
-4.29%		19.00
0.05
0.26%		18.70
-0.3
-1.58%		 19.05
0.35
1.87%		 　19.20
0.15
0.79%		18.90
-0.3
-1.56%		18.90
0
0%		18.70
-0.2
-1.06%		18.70
0
0%		 　18.90
0.2
1.07%		18.80
-0.1
-0.53%		18.75
-0.05
-0.27%		18.95
0.2
1.07%		18.75
-0.2
-1.06%		 　19.00
0.25
1.33%		19.80
0.8
4.21%		20.55
0.75
3.79%		20.20
-0.35
-1.7%		19.95
-0.25
-1.24%		 19.22
6 月20.25
0.3
1.5%		20.30
0.05
0.25%		20.45
0.15
0.74%		20.55
0.1
0.49%		20.70
0.15
0.73%		 　20.70
0
0%		20.45
-0.25
-1.21%		20.75
0.3
1.47%		20.15
-0.6
-2.89%		19.95
-0.2
-0.99%		 　19.85
-0.1
-0.5%		20.10
0.25
1.26%		20.15
0.05
0.25%		20.00
-0.15
-0.74%		19.65
-0.35
-1.75%		 　20.05
0.4
2.04%		19.95
-0.1
-0.5%		19.95
0
0%		 　　　19.80
-0.15
-0.75%		19.85
0.05
0.25%		 20.16
7 月19.95
0.1
0.5%		20.20
0.25
1.25%		20.15
-0.05
-0.25%		 　20.55
0.4
1.99%		20.35
-0.2
-0.97%		20.35
0
0%		20.35
0
0%		 　　20.20
-0.15
-0.74%		20.10
-0.1
-0.5%		19.35
-0.75
-3.73%		19.35
0
0%		19.05
-0.3
-1.55%		 　18.90
-0.15
-0.79%		19.25
0.35
1.85%		19.30
0.05
0.26%		19.25
-0.05
-0.26%		 　　18.65
-0.6
-3.12%		18.45
-0.2
-1.07%		18.55
0.1
0.54%		18.55
0
0%		18.65
0.1
0.54%		19.51
8 月 　18.80
0.15
0.8%		19.05
0.25
1.33%		19.00
-0.05
-0.26%		18.85
-0.15
-0.79%		18.85
0
0%		 　　19.05
0.2
1.06%		19.00
-0.05
-0.26%		19.00
0
0%		19.10
0.1
0.53%		 　19.35
0.25
1.31%		19.55
0.2
1.03%		19.50
-0.05
-0.26%		18.90
-0.6
-3.08%		19.25
0.35
1.85%		 　19.20
-0.05
-0.26%		19.30
0.1
0.52%		19.65
0.35
1.81%		19.50
-0.15
-0.76%		19.60
0.1
0.51%		 19.50
-0.1
-0.51%		19.21
9 月19.45
-0.05
-0.26%		19.45
0
0%		19.50
0.05
0.26%		19.60
0.1
0.51%		 　20.00
0.4
2.04%		 　19.95
-0.05
-0.25%		20.10
0.15
0.75%		 　20.05
-0.05
-0.25%		 20.15
0.1
0.5%		20.15
0
0%		20.35
0.2
0.99%		 　　20.75
0.4
1.97%		 19.10
-1.65
-7.95%		19.30
0.2
1.05%		 　　19.50
0.2
1.04%		19.40
-0.1
-0.51%		 19.83
10 月　　　　　19.70
0.3
1.55%		 19.70
0
0%		 　　19.70
0
0%		19.50
-0.2
-1.02%		19.35
-0.15
-0.77%		19.15
-0.2
-1.03%		19.10
-0.05
-0.26%		 　　19.20
0.1
0.52%		19.45
0.25
1.3%		19.45
0
0%		19.40
-0.05
-0.26%		 　19.30
-0.1
-0.52%		19.25
-0.05
-0.26%		19.20
-0.05
-0.26%		19.10
-0.1
-0.52%		19.05
-0.05
-0.26%		 19.36
11 月　19.15
0.1
0.52%		19.15
0
0%		19.25
0.1
0.52%		19.30
0.05
0.26%		19.35
0.05
0.26%		 　19.65
0.3
1.55%		19.90
0.25
1.27%		20.15
0.25
1.26%		19.95
-0.2
-0.99%		19.85
-0.1
-0.5%		 　20.05
0.2
1.01%		 20.20
0.15
0.75%		20.20
0
0%		 　　20.05
-0.15
-0.74%		20.10
0.05
0.25%		20.20
0.1
0.5%		20.50
0.3
1.49%		20.60
0.1
0.49%		 　21.05
0.45
2.18%		 20.01
12 月20.65
-0.4
-1.9%		20.60
-0.05
-0.24%		 20.55
-0.05
-0.24%		 　21.05
0.5
2.43%		 　　20.20
-0.85
-4.04%		 　　　20.20
0
0%		 19.90
-0.3
-1.49%		 　19.95
0.05
0.25%		19.70
-0.25
-1.25%		 　19.65
-0.05
-0.25%		 　19.75
0.1
0.51%		19.70
-0.05
-0.25%		19.85
0.15
0.76%		　20.14

說明:最高漲幅:9.74%最低跌幅:-9.85% 最高價:22.15最低價:15.10平均價:19.62,灰色底表示週末,漲132天(32.65)元,跌129天(-38.35)元,平盤28天
10%=1,5%=2,4%=3,3%=1,2%=37,1%=67,0%=49,-0%=1,-1%=1,-2%=2,-3%=3,-4%=8,-5%=9,-6%=18,-7%=35,-8%=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 2501 490776 287 10312003 20.90 21.05 20.90 21.00 0.05 0% 21.00 10 21.05 58 17.65
2020-01-03 2501 489069 335 10296849 21.00 21.10 20.95 21.10 0.10 0.48% 21.05 34 21.10 31 17.73
2020-01-06 2501 426698 251 8923513 21.00 21.00 20.85 20.90 0.20 -0.95% 20.85 73 20.90 1 17.56
2020-01-07 2501 518094 316 10804944 20.85 20.95 20.80 20.80 0.10 -0.48% 20.80 13 20.85 3 17.48
2020-01-08 2501 509178 285 10593672 20.80 20.90 20.65 20.70 0.10 -0.48% 20.70 12 20.80 13 17.40
2020-01-09 2501 328679 216 6868539 20.75 21.00 20.75 20.95 0.25 1.21% 20.90 6 20.95 8 17.60
2020-01-10 2501 295447 223 6202111 20.95 21.10 20.90 21.00 0.05 0.24% 20.95 4 21.00 33 17.65
2020-01-13 2501 800179 485 17054625 21.00 21.45 21.00 21.30 0.30 1.43% 21.30 9 21.35 21 17.90
2020-01-14 2501 329418 223 7013216 21.35 21.40 21.20 21.20 0.10 -0.47% 21.20 198 21.25 1 17.82
2020-01-15 2501 454552 338 9623972 21.30 21.30 21.05 21.15 0.05 -0.24% 21.05 31 21.20 1 17.77
2020-01-16 2501 594585 326 12692202 21.25 21.50 21.05 21.40 0.25 1.18% 21.35 10 21.40 2 17.98
2020-01-17 2501 267099 152 5716209 21.50 21.50 21.30 21.40 0.00 0% 21.40 1 21.45 21 17.98
2020-01-20 2501 427879 202 9155414 21.40 21.50 21.35 21.35 0.05 -0.23% 21.35 15 21.45 10 17.94
2020-01-30 2501 1260579 759 25873620 20.70 20.90 20.25 20.25 1.10 -5.15% 20.25 50 20.30 45 17.02
2020-01-31 2501 921285 395 18842725 20.30 20.65 20.30 20.50 0.25 1.23% 20.50 33 20.60 2 17.23
2020-02-03 2501 950381 494 19192292 20.20 20.40 20.00 20.25 0.25 -1.22% 20.25 1 20.30 10 17.02
2020-02-04 2501 620130 424 12737871 20.25 20.70 20.25 20.60 0.35 1.73% 20.60 42 20.65 13 17.31
2020-02-05 2501 370981 254 7635957 20.50 20.75 20.40 20.60 0.00 0% 20.55 17 20.60 5 17.31
2020-02-06 2501 780829 463 16423943 20.75 21.25 20.75 21.10 0.50 2.43% 21.05 39 21.10 12 17.73
2020-02-07 2501 526108 305 11062019 20.85 21.25 20.85 21.05 0.05 -0.24% 21.00 121 21.05 6 17.69
2020-02-10 2501 372481 221 7776148 20.75 21.00 20.70 20.90 0.15 -0.71% 20.90 61 20.95 11 17.56
2020-02-11 2501 488710 238 10206465 20.80 21.00 20.70 20.95 0.05 0.24% 20.90 10 20.95 47 17.60
2020-02-12 2501 366374 263 7716154 20.80 21.15 20.80 21.05 0.10 0.48% 21.05 4 21.10 9 17.69
2020-02-13 2501 668000 389 14198200 21.20 21.40 21.15 21.20 0.15 0.71% 21.20 5 21.25 78 17.82
2020-02-14 2501 900382 499 19234310 21.20 21.45 21.20 21.40 0.20 0.94% 21.35 87 21.40 18 17.98
2020-02-17 2501 218542 151 4653234 21.35 21.40 21.20 21.30 0.10 -0.47% 21.25 28 21.30 16 17.90
2020-02-18 2501 1221448 662 26405274 21.50 21.75 21.40 21.75 0.45 2.11% 21.70 15 21.75 5 18.28
2020-02-19 2501 2359000 1027 52044600 21.85 22.25 21.75 22.15 0.40 1.84% 22.10 5 22.15 12 18.61
2020-02-20 2501 982925 642 21793992 22.25 22.40 22.00 22.10 0.05 -0.23% 22.05 71 22.15 68 18.57
2020-02-21 2501 708000 318 15547150 22.10 22.10 21.90 22.00 0.10 -0.45% 21.95 4 22.00 60 18.49
2020-02-24 2501 824000 410 17763550 22.00 22.00 21.30 21.40 0.60 -2.73% 21.35 3 21.45 9 17.98
2020-02-25 2501 752412 375 15981084 21.10 21.60 20.70 21.45 0.05 0.23% 21.45 3 21.50 40 18.03
2020-02-26 2501 355000 197 7619550 21.45 21.55 21.40 21.45 0.00 0% 21.45 34 21.50 59 18.03
2020-02-27 2501 678111 431 14411049 21.40 21.45 21.15 21.25 0.20 -0.93% 21.25 5 21.30 5 17.86
2020-03-02 2501 569096 443 11972242 20.85 21.30 20.70 20.85 0.40 -1.88% 20.85 16 20.90 10 17.52
2020-03-03 2501 303000 190 6413800 21.10 21.30 21.10 21.10 0.25 1.2% 21.10 8 21.20 2 17.73
2020-03-04 2501 247400 165 5177259 21.10 21.10 20.90 20.95 0.15 -0.71% 20.90 23 20.95 9 17.60
2020-03-05 2501 303991 159 6468057 21.05 21.30 21.05 21.30 0.35 1.67% 21.25 9 21.30 3 17.90
2020-03-06 2501 410000 286 8629500 21.40 21.40 20.90 21.05 0.25 -1.17% 21.00 4 21.05 7 17.69
2020-03-09 2501 1274598 779 26015226 20.60 20.95 20.10 20.20 0.85 -4.04% 20.20 21 20.30 8 16.97
2020-03-10 2501 1064083 557 21229211 20.00 20.25 19.70 20.10 0.10 -0.5% 20.10 4 20.15 14 16.89
2020-03-11 2501 893700 506 18110653 20.35 20.40 20.00 20.25 0.15 0.75% 20.15 5 20.25 10 17.02
2020-03-12 2501 1479061 783 28561419 19.85 19.85 18.85 19.20 1.05 -5.19% 19.05 1 19.20 12 16.13
2020-03-13 2501 2083000 1139 36455800 17.30 18.30 17.30 18.00 1.20 -6.25% 18.00 4 18.05 2 15.13
2020-03-16 2501 841657 582 14889106 17.80 18.00 17.40 17.70 0.30 -1.67% 17.65 1 17.70 12 14.87
2020-03-17 2501 1169461 732 20267224 17.00 17.70 17.00 17.10 0.60 -3.39% 17.10 33 17.25 3 14.37
2020-03-18 2501 1355958 976 22934888 17.05 17.10 16.75 16.75 0.35 -2.05% 16.75 4 16.80 6 14.08
2020-03-19 2501 2380902 993 36317515 16.15 16.20 15.10 15.10 1.65 -9.85% 15.10 8 15.15 4 12.69
2020-03-20 2501 1041091 557 16368383 15.10 15.95 15.10 15.85 0.75 4.97% 15.85 3 15.95 17 13.32
2020-03-23 2501 505574 237 7762739 15.55 15.55 15.10 15.25 0.60 -3.79% 15.25 17 15.30 3 12.82
2020-03-24 2501 641878 410 10121250 15.70 15.95 15.40 15.40 0.15 0.98% 15.35 39 15.55 2 12.94
2020-03-25 2501 1509518 719 25113249 16.10 16.90 16.10 16.90 1.50 9.74% 16.90 29 0.00 0 14.20
2020-03-26 2501 994136 495 16663381 17.00 17.15 16.55 16.65 0.25 -1.48% 16.65 1 16.70 26 13.99
2020-03-27 2501 1114915 633 18692974 16.95 17.10 16.55 16.70 0.05 0.3% 16.65 2 16.70 70 14.03
2020-03-30 2501 965408 589 16051653 16.55 16.90 16.20 16.90 0.20 1.2% 16.85 4 16.90 9 14.20
2020-03-31 2501 645517 427 11064015 17.00 17.40 16.85 17.25 0.35 2.07% 17.20 1 17.25 18 14.50
2020-04-01 2501 372193 249 6325889 17.25 17.25 16.80 16.90 0.35 -2.03% 16.90 11 16.95 1 14.32
2020-04-06 2501 846164 497 14388464 16.90 17.25 16.55 17.20 0.30 1.78% 17.15 68 17.20 20 14.58
2020-04-07 2501 785269 465 13664957 17.45 17.60 17.25 17.50 0.30 1.74% 17.50 2 17.55 1 14.83
2020-04-08 2501 1342057 798 24268741 17.50 18.50 17.50 18.30 0.80 4.57% 18.20 17 18.30 9 15.51
2020-04-09 2501 744143 400 13574526 18.50 18.60 18.05 18.15 0.15 -0.82% 18.10 83 18.25 1 15.38
2020-04-10 2501 590893 363 10843323 18.15 18.50 18.10 18.45 0.30 1.65% 18.40 5 18.45 18 15.64
2020-04-13 2501 715597 527 13001319 18.55 18.55 18.00 18.05 0.40 -2.17% 18.05 66 18.15 3 15.30
2020-04-14 2501 686890 497 12482351 18.30 18.35 18.00 18.25 0.20 1.11% 18.20 27 18.25 12 15.47
2020-04-15 2501 1043173 759 19010586 18.25 18.40 18.10 18.15 0.10 -0.55% 18.15 13 18.25 10 15.38
2020-04-16 2501 838181 577 15093842 18.05 18.15 17.85 17.95 0.20 -1.1% 17.95 43 18.05 4 15.21
2020-04-17 2501 1230024 567 22473080 18.20 18.50 18.10 18.15 0.20 1.11% 18.15 38 18.20 2 15.38
2020-04-20 2501 351465 191 6388338 18.20 18.25 18.10 18.15 0.00 0% 18.15 10 18.20 14 15.38
2020-04-21 2501 914175 502 16264222 18.05 18.10 17.55 17.65 0.50 -2.75% 17.65 11 17.70 4 14.96
2020-04-22 2501 604885 319 10668168 17.45 17.90 17.45 17.70 0.05 0.28% 17.65 30 17.70 3 15.00
2020-04-23 2501 280796 144 5002053 17.75 17.95 17.70 17.85 0.15 0.85% 17.85 16 17.90 10 15.13
2020-04-24 2501 397256 220 7089054 18.00 18.00 17.70 17.90 0.05 0.28% 17.90 13 17.95 36 15.17
2020-04-27 2501 903081 426 16425813 17.95 18.35 17.95 18.25 0.35 1.96% 18.25 13 18.30 47 15.47
2020-04-28 2501 906253 416 16781587 18.35 18.65 18.35 18.55 0.30 1.64% 18.55 4 18.60 1 15.72
2020-04-29 2501 1122504 605 21440444 18.60 19.30 18.60 19.25 0.70 3.77% 19.20 4 19.25 17 16.31
2020-04-30 2501 1231689 650 24173919 19.75 19.80 19.40 19.80 0.55 2.86% 19.75 10 19.80 1 16.78
2020-05-04 2501 1004415 531 19100385 19.45 19.45 18.80 18.95 0.85 -4.29% 18.95 1 19.00 11 16.06
2020-05-05 2501 711922 383 13527868 19.05 19.25 18.90 19.00 0.05 0.26% 18.95 3 19.00 21 16.10
2020-05-06 2501 593000 343 11167900 19.00 19.10 18.70 18.70 0.30 -1.58% 18.70 37 18.75 2 15.85
2020-05-08 2501 425995 195 8122650 19.25 19.25 19.00 19.05 0.15 1.87% 19.05 1 19.10 18 16.14
2020-05-11 2501 586826 227 11266556 19.15 19.25 19.05 19.20 0.15 0.79% 19.20 5 19.25 76 16.27
2020-05-12 2501 668000 390 12645550 19.20 19.20 18.75 18.90 0.30 -1.56% 18.90 17 19.05 25 16.02
2020-05-13 2501 390000 202 7344250 18.95 18.95 18.75 18.90 0.00 0% 18.90 59 18.95 4 16.02
2020-05-14 2501 380000 188 7127300 18.85 18.85 18.70 18.70 0.20 -1.06% 18.70 58 18.75 6 15.85
2020-05-15 2501 314000 157 5867750 18.70 18.90 18.50 18.70 0.00 0% 18.70 23 18.80 31 15.85
2020-05-18 2501 495086 180 9307362 18.70 18.90 18.55 18.90 0.20 1.07% 18.80 3 18.90 3 18.90
2020-05-19 2501 543000 357 10231200 18.95 19.10 18.75 18.80 0.10 -0.53% 18.80 42 18.90 16 18.80
2020-05-20 2501 520000 326 9798600 18.80 19.00 18.70 18.75 0.05 -0.27% 18.75 14 18.85 21 18.75
2020-05-21 2501 370000 248 7016900 18.80 19.05 18.80 18.95 0.20 1.07% 18.95 12 19.00 2 18.95
2020-05-22 2501 539000 338 10132550 18.85 19.05 18.70 18.75 0.20 -1.06% 18.75 11 18.80 24 18.75
2020-05-25 2501 388000 207 7337750 18.80 19.00 18.70 19.00 0.25 1.33% 18.95 12 19.00 27 19.00
2020-05-26 2501 1963220 939 38594075 18.95 19.85 18.95 19.80 0.80 4.21% 19.75 22 19.80 81 19.80
2020-05-27 2501 3058000 1609 62432350 20.15 20.70 20.10 20.55 0.75 3.79% 20.55 31 20.60 5 20.55
2020-05-28 2501 1853000 935 37754000 20.55 20.60 20.15 20.20 0.35 -1.7% 20.20 60 20.30 6 20.20
2020-05-29 2501 1251000 513 25177450 20.30 20.40 19.95 19.95 0.25 -1.24% 19.95 34 20.30 4 19.95
2020-06-01 2501 422000 295 8542850 20.30 20.40 20.10 20.25 0.30 1.5% 20.20 12 20.25 17 20.25
2020-06-02 2501 548140 325 11121015 20.30 20.40 20.15 20.30 0.05 0.25% 20.25 12 20.30 22 20.30
2020-06-03 2501 1448000 788 29406900 20.15 20.55 20.15 20.45 0.15 0.74% 20.40 1 20.45 2 20.45
2020-06-04 2501 708000 434 14424300 20.45 20.60 20.25 20.55 0.10 0.49% 20.50 1 20.55 5 20.55
2020-06-05 2501 1057000 395 21906650 20.50 20.90 20.40 20.70 0.15 0.73% 20.65 18 20.70 22 20.70
2020-06-08 2501 614000 381 12726200 20.80 20.80 20.55 20.70 0.00 0% 20.70 35 20.75 4 20.70
2020-06-09 2501 533000 291 10982050 20.70 20.80 20.35 20.45 0.25 -1.21% 20.45 16 20.50 1 20.45
2020-06-10 2501 1013000 621 21038300 20.55 21.00 20.55 20.75 0.30 1.47% 20.75 9 20.80 16 20.75
2020-06-11 2501 892000 436 18233900 20.95 20.95 20.00 20.15 0.60 -2.89% 20.15 6 20.20 3 20.15
2020-06-12 2501 719000 373 14242000 19.65 19.95 19.50 19.95 0.20 -0.99% 19.90 32 20.00 39 19.95
2020-06-15 2501 508000 283 10105250 20.10 20.10 19.70 19.85 0.10 -0.5% 19.85 5 19.90 14 19.85
2020-06-16 2501 510000 331 10231200 20.00 20.15 20.00 20.10 0.25 1.26% 20.05 5 20.10 17 20.10
2020-06-17 2501 433702 386 8772458 20.10 20.40 20.10 20.15 0.05 0.25% 20.15 1 20.25 22 20.15
2020-06-18 2501 677188 396 13549260 20.20 20.20 19.95 20.00 0.15 -0.74% 20.00 5 20.10 18 20.00
2020-06-19 2501 834289 317 16512218 20.00 20.10 19.65 19.65 0.35 -1.75% 19.60 81 19.65 360 19.65
2020-06-22 2501 747368 348 15006419 19.75 20.30 19.75 20.05 0.40 2.04% 20.05 8 20.10 34 20.05
2020-06-23 2501 485856 306 9714275 20.10 20.20 19.85 19.95 0.10 -0.5% 19.95 24 20.00 84 19.95
2020-06-24 2501 535873 389 10711220 20.00 20.15 19.95 19.95 0.00 0% 19.95 63 20.05 23 19.95
2020-06-29 2501 691129 416 13652292 19.80 19.85 19.70 19.80 0.15 -0.75% 19.80 25 19.85 25 19.80
2020-06-30 2501 402931 288 7998727 19.80 19.95 19.80 19.85 0.05 0.25% 19.85 65 19.90 15 19.85
2020-07-01 2501 508581 283 10177787 19.90 20.10 19.90 19.95 0.10 0.5% 19.95 11 20.05 24 19.95
2020-07-02 2501 926859 348 18676117 20.00 20.35 19.95 20.20 0.25 1.25% 20.20 91 20.25 87 20.20
2020-07-03 2501 578626 270 11704398 20.20 20.30 20.15 20.15 0.05 -0.25% 20.15 24 20.25 5 20.15
2020-07-06 2501 1016819 506 20868790 20.20 20.70 20.20 20.55 0.40 1.99% 20.55 4 20.60 4 20.55
2020-07-07 2501 713243 321 14634478 20.55 20.80 20.35 20.35 0.20 -0.97% 20.35 6 20.40 1 20.35
2020-07-08 2501 449750 312 9165471 20.25 20.50 20.25 20.35 0.00 0% 20.30 192 20.35 196 20.35
2020-07-09 2501 671268 293 13708156 20.40 20.50 20.35 20.35 0.00 0% 20.35 70 20.40 22 20.35
2020-07-13 2501 1199682 403 24252834 20.25 20.30 20.15 20.20 0.00 -0.74% 20.15 111 20.20 11 20.20
2020-07-14 2501 1527393 478 30776392 20.20 20.25 20.10 20.10 0.10 -0.5% 20.10 13 20.15 140 20.10
2020-07-15 2501 2042958 718 39636932 19.25 19.70 19.25 19.35 0.00 -3.73% 19.30 144 19.35 92 19.35
2020-07-16 2501 662676 278 12896926 19.35 19.60 19.35 19.35 0.00 0% 19.35 49 19.40 7 19.35
2020-07-17 2501 684629 308 13133401 19.35 19.35 19.05 19.05 0.30 -1.55% 19.05 28 19.10 1 19.05
2020-07-20 2501 399572 194 7555376 19.05 19.05 18.80 18.90 0.15 -0.79% 18.90 8 18.95 31 18.90
2020-07-21 2501 1117701 561 21419918 19.05 19.35 18.90 19.25 0.35 1.85% 19.25 1 19.30 12 19.25
2020-07-22 2501 387717 198 7479714 19.30 19.35 19.20 19.30 0.05 0.26% 19.25 114 19.30 9 19.30
2020-07-23 2501 318636 179 6134906 19.30 19.30 19.15 19.25 0.05 -0.26% 19.25 1 19.30 1 19.25
2020-07-27 2501 741228 404 13924297 18.85 19.05 18.65 18.65 0.25 -3.12% 18.65 42 18.70 13 18.65
2020-07-28 2501 1088706 468 20072347 18.65 18.65 18.25 18.45 0.20 -1.07% 18.40 2 18.45 17 18.45
2020-07-29 2501 861763 563 16037910 18.25 18.85 18.25 18.55 0.10 0.54% 18.50 6 18.55 1 18.55
2020-07-30 2501 731149 375 13602892 18.60 18.80 18.55 18.55 0.00 0% 18.55 12 18.60 2 18.55
2020-07-31 2501 750096 469 14044182 18.55 18.85 18.55 18.65 0.10 0.54% 18.65 1 18.85 15 18.65
2020-08-03 2501 740311 306 13893340 18.70 18.90 18.70 18.80 0.15 0.8% 18.75 5 18.80 3 18.80
2020-08-04 2501 585940 364 11117208 18.95 19.10 18.85 19.05 0.25 1.33% 19.05 1 19.10 39 19.05
2020-08-05 2501 470699 279 8923739 19.05 19.05 18.85 19.00 0.05 -0.26% 18.95 8 19.00 2 19.00
2020-08-06 2501 791923 399 14949898 19.00 19.10 18.80 18.85 0.15 -0.79% 18.80 29 18.85 17 18.85
2020-08-07 2501 703510 440 13264433 18.90 19.00 18.80 18.85 0.00 0% 18.85 22 18.90 1 18.85
2020-08-11 2501 426609 287 8169121 19.35 19.35 19.05 19.05 0.15 1.06% 19.05 55 19.10 4 19.05
2020-08-12 2501 430061 270 8179001 19.05 19.15 18.90 19.00 0.05 -0.26% 19.00 65 19.05 5 19.00
2020-08-13 2501 636377 394 12083113 19.20 19.20 18.90 19.00 0.00 0% 19.00 92 19.05 3 19.00
2020-08-14 2501 430033 216 8216476 19.00 19.20 18.95 19.10 0.10 0.53% 19.10 44 19.20 43 19.10
2020-08-17 2501 1386055 717 26806899 19.15 19.50 19.15 19.35 0.25 1.31% 19.35 11 19.40 7 23.60
2020-08-18 2501 630405 308 12254719 19.35 19.55 19.25 19.55 0.20 1.03% 19.50 12 19.55 62 23.84
2020-08-19 2501 941647 370 18391664 19.50 19.65 19.45 19.50 0.05 -0.26% 19.50 96 19.55 11 23.78
2020-08-20 2501 1172442 506 22304501 19.60 19.60 18.60 18.90 0.60 -3.08% 18.90 19 18.95 12 23.05
2020-08-21 2501 357700 231 6836722 19.05 19.25 19.00 19.25 0.35 1.85% 19.20 3 19.25 24 23.48
2020-08-24 2501 254944 108 4872971 19.15 19.20 19.05 19.20 0.05 -0.26% 19.15 22 19.20 71 23.41
2020-08-25 2501 594919 273 11476889 19.10 19.40 19.10 19.30 0.10 0.52% 19.30 7 19.35 38 23.54
2020-08-26 2501 1233266 506 24206142 19.35 19.85 19.35 19.65 0.35 1.81% 19.60 4 19.65 12 23.96
2020-08-27 2501 496682 261 9702660 19.80 19.80 19.40 19.50 0.15 -0.76% 19.50 3 19.55 2 23.78
2020-08-28 2501 499707 258 9799400 19.45 19.75 19.45 19.60 0.10 0.51% 19.60 3 19.65 25 23.90
2020-08-31 2501 857247 374 16861350 19.65 19.85 19.50 19.50 0.10 -0.51% 19.50 22 19.65 8 23.78
2020-09-01 2501 638280 253 12410242 19.50 19.65 19.35 19.45 0.05 -0.26% 19.40 7 19.45 6 23.72
2020-09-02 2501 432146 312 8386680 19.35 19.50 19.35 19.45 0.00 0% 19.45 3 19.50 17 23.72
2020-09-03 2501 524406 354 10249816 19.55 19.70 19.40 19.50 0.05 0.26% 19.50 36 19.55 5 23.78
2020-09-04 2501 686381 333 13415765 19.50 19.65 19.40 19.60 0.10 0.51% 19.55 11 19.60 75 23.90
2020-09-07 2501 1661864 739 33252832 19.65 20.15 19.65 20.00 0.40 2.04% 19.95 28 20.00 15 24.39
2020-09-10 2501 869231 416 17123179 20.00 20.00 19.55 19.95 0.25 -0.25% 19.85 6 20.00 25 24.33
2020-09-11 2501 1685289 582 33725180 20.10 20.10 19.95 20.10 0.15 0.75% 20.00 12 20.10 44 24.51
2020-09-14 2501 973521 519 19578720 20.15 20.25 20.00 20.05 0.05 -0.25% 20.05 5 20.10 9 24.45
2020-09-16 2501 717973 380 14412160 20.10 20.15 19.95 20.15 0.05 0.5% 20.15 26 20.20 39 24.57
2020-09-17 2501 1079079 476 21829336 20.10 20.45 20.05 20.15 0.00 0% 20.10 1 20.15 1 24.57
2020-09-18 2501 654203 358 13259246 20.10 20.35 20.10 20.35 0.20 0.99% 20.30 48 20.35 53 24.82
2020-09-22 2501 1052609 473 21834684 20.85 20.85 20.60 20.75 0.25 1.97% 20.75 9 20.80 518 25.30
2020-09-24 2501 1782081 808 34287446 19.50 19.50 19.05 19.10 0.80 -7.95% 19.05 45 19.10 37 23.29
2020-09-25 2501 788549 337 15135587 19.05 19.35 19.05 19.30 0.20 1.05% 19.30 27 19.35 20 23.54
2020-09-29 2501 492168 244 9591460 19.60 19.65 19.30 19.50 0.05 1.04% 19.45 23 19.50 43 23.78
2020-09-30 2501 389046 244 7530886 19.50 19.50 19.25 19.40 0.10 -0.51% 19.40 3 19.45 49 23.66
2020-10-06 2501 435759 292 8545973 19.60 19.70 19.50 19.70 0.20 1.55% 19.65 2 19.70 25 24.02
2020-10-08 2501 650561 277 12752892 19.70 19.70 19.50 19.70 0.10 0% 19.65 54 19.70 43 24.02
2020-10-12 2501 385000 223 7573950 19.75 19.75 19.60 19.70 0.00 0% 19.60 89 19.70 22 24.02
2020-10-13 2501 473504 313 9216826 19.80 19.80 19.35 19.50 0.20 -1.02% 19.45 12 19.50 17 23.78
2020-10-14 2501 598195 414 11587109 19.45 19.50 19.30 19.35 0.15 -0.77% 19.30 9 19.40 3 23.60
2020-10-15 2501 755574 419 14510186 19.30 19.35 19.10 19.15 0.20 -1.03% 19.15 13 19.20 9 23.35
2020-10-16 2501 586380 365 11254601 19.15 19.30 19.10 19.10 0.05 -0.26% 19.10 46 19.20 4 23.29
2020-10-20 2501 539101 328 10370336 19.35 19.35 19.20 19.20 0.25 0.52% 19.20 91 19.25 1 23.41
2020-10-21 2501 834688 517 16212559 19.70 19.70 19.30 19.45 0.25 1.3% 19.45 6 19.50 24 23.72
2020-10-22 2501 3272182 928 63037263 19.45 19.45 19.00 19.45 0.00 0% 19.45 20 19.50 59 23.72
2020-10-23 2501 562237 288 10885343 19.40 19.45 19.25 19.40 0.05 -0.26% 19.35 17 19.40 2 23.66
2020-10-26 2501 504219 310 9760031 19.45 19.50 19.20 19.30 0.10 -0.52% 19.25 41 19.30 7 23.54
2020-10-27 2501 342601 238 6593720 19.15 19.40 19.15 19.25 0.05 -0.26% 19.25 4 19.30 35 23.48
2020-10-28 2501 559993 275 10770090 19.30 19.35 19.20 19.20 0.05 -0.26% 19.20 42 19.25 39 23.41
2020-10-29 2501 729725 287 13957137 19.15 19.20 19.05 19.10 0.10 -0.52% 19.10 80 19.20 26 23.29
2020-10-30 2501 527511 244 10084916 19.10 19.25 19.05 19.05 0.05 -0.26% 19.05 63 19.10 15 23.23
2020-11-02 2501 345099 190 6579916 19.15 19.20 19.00 19.15 0.10 0.52% 19.10 32 19.15 25 23.35
2020-11-03 2501 303547 202 5817615 19.20 19.20 19.10 19.15 0.00 0% 19.10 100 19.20 70 23.35
2020-11-04 2501 444396 228 8547113 19.15 19.30 19.15 19.25 0.10 0.52% 19.25 41 19.30 56 23.48
2020-11-05 2501 600849 302 11596176 19.25 19.40 19.25 19.30 0.05 0.26% 19.30 28 19.35 25 23.54
2020-11-06 2501 416979 222 8085920 19.40 19.45 19.35 19.35 0.05 0.26% 19.35 6 19.40 21 23.60
2020-11-09 2501 842806 381 16542099 19.50 19.80 19.50 19.65 0.30 1.55% 19.60 60 19.65 14 23.96
2020-11-10 2501 1569903 656 31298640 19.85 20.10 19.75 19.90 0.25 1.27% 19.90 26 19.95 41 24.27
2020-11-11 2501 1460326 695 29320905 19.85 20.35 19.85 20.15 0.25 1.26% 20.10 7 20.15 20 24.57
2020-11-12 2501 493838 233 9893475 20.25 20.25 19.90 19.95 0.20 -0.99% 19.95 60 20.00 52 24.33
2020-11-13 2501 708401 309 14070883 19.95 20.00 19.80 19.85 0.10 -0.5% 19.85 14 19.90 7 24.21
2020-11-16 2501 753464 435 15105384 19.90 20.15 19.85 20.05 0.20 1.01% 20.00 40 20.05 18 18.06
2020-11-18 2501 550923 259 11087690 20.10 20.20 20.05 20.20 0.05 0.75% 20.15 30 20.20 130 18.20
2020-11-19 2501 405907 258 8175291 20.20 20.20 20.05 20.20 0.00 0% 20.15 49 20.20 140 18.20
2020-11-23 2501 1055148 472 21274424 20.20 20.45 20.00 20.05 0.00 -0.74% 20.00 133 20.05 27 18.06
2020-11-24 2501 620255 297 12444030 20.10 20.15 20.00 20.10 0.05 0.25% 20.05 18 20.10 6 18.11
2020-11-25 2501 853459 575 17255539 20.10 20.40 20.10 20.20 0.10 0.5% 20.15 52 20.20 11 18.20
2020-11-26 2501 882641 470 18018198 20.35 20.50 20.30 20.50 0.30 1.49% 20.45 42 20.50 131 18.47
2020-11-27 2501 768648 378 15763895 20.40 20.60 20.35 20.60 0.10 0.49% 20.55 25 20.60 58 18.56
2020-11-30 2501 2233074 743 46681802 20.70 21.05 20.55 21.05 0.45 2.18% 21.05 34 21.10 65 18.96
2020-12-01 2501 1049191 450 21704449 21.00 21.00 20.50 20.65 0.40 -1.9% 20.60 11 20.65 34 18.60
2020-12-02 2501 834490 455 17088726 20.65 20.65 20.35 20.60 0.05 -0.24% 20.55 8 20.60 28 18.56
2020-12-04 2501 745899 356 15269223 20.50 20.65 20.40 20.55 0.05 -0.24% 20.50 60 20.55 1 18.51
2020-12-07 2501 1443887 612 30104979 20.60 21.05 20.60 21.05 0.50 2.43% 21.00 27 21.05 55 18.96
2020-12-11 2501 967307 379 19406292 20.20 20.30 19.85 20.20 0.05 -4.04% 20.10 21 20.20 13 18.20
2020-12-16 2501 805400 582 16189874 19.95 20.30 19.95 20.20 0.30 0% 20.10 42 20.20 1 18.20
2020-12-18 2501 916277 533 18229537 20.00 20.10 19.85 19.90 0.10 -1.49% 19.85 94 19.95 33 17.93
2020-12-21 2501 827638 439 16410283 20.00 20.00 19.70 19.95 0.05 0.25% 19.85 62 19.95 61 17.97
2020-12-22 2501 1178487 477 23299578 19.95 19.95 19.65 19.70 0.25 -1.25% 19.65 75 19.70 10 17.75
2020-12-25 2501 630856 291 12371950 19.65 19.70 19.55 19.65 0.00 -0.25% 19.60 61 19.65 13 17.70
2020-12-28 2501 833367 464 16399728 19.60 19.80 19.55 19.75 0.10 0.51% 19.70 54 19.75 29 17.79
2020-12-29 2501 597531 308 11756207 19.75 19.75 19.60 19.70 0.05 -0.25% 19.65 18 19.70 9 17.75
2020-12-30 2501 963728 520 19082221 19.70 20.00 19.65 19.85 0.15 0.76% 19.85 7 19.90 12 17.88