彰銀(2801)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　22.80
0
0%		22.85
0.05
0.22%		 　22.55
-0.3
-1.31%		22.55
0
0%		22.25
-0.3
-1.33%		22.40
0.15
0.67%		22.40
0
0%		 　22.50
0.1
0.45%		22.55
0.05
0.22%		22.35
-0.2
-0.89%		22.45
0.1
0.45%		22.40
-0.05
-0.22%		 　22.45
0.05
0.22%		 　　　　　　　　21.65
-0.8
-3.56%		21.45
-0.2
-0.92%		22.36
2 月 　21.75
0.3
1.4%		22.15
0.4
1.84%		22.20
0.05
0.23%		22.75
0.55
2.48%		22.90
0.15
0.66%		 　22.95
0.05
0.22%		22.70
-0.25
-1.09%		23.00
0.3
1.32%		23.10
0.1
0.43%		23.20
0.1
0.43%		 　23.15
-0.05
-0.22%		23.15
0
0%		23.50
0.35
1.51%		23.35
-0.15
-0.64%		23.25
-0.1
-0.43%		 　23.25
0
0%		23.25
0
0%		23.10
-0.15
-0.65%		23.20
0.1
0.43%		 22.96
3 月　23.20
0
0%		23.20
0
0%		23.30
0.1
0.43%		23.40
0.1
0.43%		23.25
-0.15
-0.64%		 　23.00
-0.25
-1.08%		22.95
-0.05
-0.22%		23.05
0.1
0.44%		22.20
-0.85
-3.69%		22.25
0.05
0.23%		 　21.20
-1.05
-4.72%		19.45
-1.75
-8.25%		19.50
0.05
0.26%		18.70
-0.8
-4.1%		18.70
0
0%		 　18.25
-0.45
-2.41%		19.25
1
5.48%		19.65
0.4
2.08%		19.70
0.05
0.25%		19.85
0.15
0.76%		 　19.50
-0.35
-1.76%		19.05
-0.45
-2.31%		20.94
4 月18.80
-0.25
-1.31%		 　　　19.15
0.35
1.86%		19.45
0.3
1.57%		19.20
-0.25
-1.29%		19.40
0.2
1.04%		19.70
0.3
1.55%		 　19.60
-0.1
-0.51%		19.75
0.15
0.77%		20.60
0.85
4.3%		20.10
-0.5
-2.43%		20.30
0.2
1%		 　20.15
-0.15
-0.74%		19.20
-0.95
-4.71%		19.10
-0.1
-0.52%		19.00
-0.1
-0.52%		18.90
-0.1
-0.53%		 　19.40
0.5
2.65%		19.50
0.1
0.52%		19.60
0.1
0.51%		19.60
0
0%		 19.5
5 月　　　18.80
-0.8
-4.08%		18.80
0
0%		18.75
-0.05
-0.27%		 18.90
0.15
0.8%		 　19.15
0.25
1.32%		18.90
-0.25
-1.31%		19.10
0.2
1.06%		18.80
-0.3
-1.57%		18.80
0
0%		 　18.80
0
0%		18.85
0.05
0.27%		18.85
0
0%		19.10
0.25
1.33%		18.75
-0.35
-1.83%		 　18.80
0.05
0.27%		19.15
0.35
1.86%		19.05
-0.1
-0.52%		18.95
-0.1
-0.52%		18.80
-0.15
-0.79%		 18.92
6 月19.10
0.3
1.6%		19.20
0.1
0.52%		19.65
0.45
2.34%		19.85
0.2
1.02%		19.90
0.05
0.25%		 　20.40
0.5
2.51%		20.15
-0.25
-1.23%		20.25
0.1
0.5%		19.75
-0.5
-2.47%		19.45
-0.3
-1.52%		 　19.30
-0.15
-0.77%		19.75
0.45
2.33%		20.05
0.3
1.52%		19.75
-0.3
-1.5%		19.60
-0.15
-0.76%		 　19.40
-0.2
-1.02%		19.55
0.15
0.77%		19.55
0
0%		 　　　19.25
-0.3
-1.53%		19.35
0.1
0.52%		 19.64
7 月19.40
0.05
0.26%		19.50
0.1
0.52%		19.55
0.05
0.26%		 　19.75
0.2
1.02%		19.65
-0.1
-0.51%		19.60
-0.05
-0.25%		19.65
0.05
0.26%		 　　19.40
-0.25
-1.27%		19.35
-0.05
-0.26%		19.60
0.25
1.29%		19.45
-0.15
-0.77%		19.35
-0.1
-0.51%		 　19.30
-0.05
-0.26%		19.45
0.15
0.78%		19.50
0.05
0.26%		19.35
-0.15
-0.77%		 　　18.90
-0.45
-2.33%		19.00
0.1
0.53%		19.05
0.05
0.26%		19.20
0.15
0.79%		19.00
-0.2
-1.04%		19.37
8 月 　18.80
-0.2
-1.05%		18.85
0.05
0.27%		19.05
0.2
1.06%		19.30
0.25
1.31%		19.20
-0.1
-0.52%		 　　18.30
-0.9
-4.69%		18.35
0.05
0.27%		18.55
0.2
1.09%		18.40
-0.15
-0.81%		 　18.45
0.05
0.27%		18.60
0.15
0.81%		18.50
-0.1
-0.54%		18.15
-0.35
-1.89%		18.30
0.15
0.83%		 　18.25
-0.05
-0.27%		18.40
0.15
0.82%		18.35
-0.05
-0.27%		18.25
-0.1
-0.54%		18.45
0.2
1.1%		 18.25
-0.2
-1.08%		18.5
9 月18.15
-0.1
-0.55%		17.95
-0.2
-1.1%		17.95
0
0%		17.80
-0.15
-0.84%		 　17.80
0
0%		 　18.00
0.2
1.12%		17.90
-0.1
-0.56%		 　17.90
0
0%		 18.00
0.1
0.56%		17.90
-0.1
-0.56%		18.10
0.2
1.12%		 　　17.65
-0.45
-2.49%		 16.90
-0.75
-4.25%		17.15
0.25
1.48%		 　　17.45
0.3
1.75%		17.35
-0.1
-0.57%		 17.72
10 月　　　　　17.60
0.25
1.44%		 17.55
-0.05
-0.28%		 　　17.60
0.05
0.28%		17.40
-0.2
-1.14%		17.45
0.05
0.29%		17.30
-0.15
-0.86%		17.20
-0.1
-0.58%		 　　17.35
0.15
0.87%		17.30
-0.05
-0.29%		17.10
-0.2
-1.16%		17.30
0.2
1.17%		 　17.40
0.1
0.58%		17.45
0.05
0.29%		17.30
-0.15
-0.86%		17.10
-0.2
-1.16%		17.05
-0.05
-0.29%		 17.36
11 月　17.25
0.2
1.17%		17.40
0.15
0.87%		17.40
0
0%		17.55
0.15
0.86%		17.65
0.1
0.57%		 　17.80
0.15
0.85%		17.95
0.15
0.84%		18.05
0.1
0.56%		17.95
-0.1
-0.55%		17.90
-0.05
-0.28%		 　18.00
0.1
0.56%		 18.05
0.05
0.28%		17.95
-0.1
-0.55%		 　　17.95
0
0%		17.80
-0.15
-0.84%		17.90
0.1
0.56%		17.95
0.05
0.28%		17.80
-0.15
-0.84%		 　17.80
0
0%		 17.82
12 月17.75
-0.05
-0.28%		17.60
-0.15
-0.85%		 17.75
0.15
0.85%		 　17.70
-0.05
-0.28%		 　　17.35
-0.35
-1.98%		 　　　17.35
0
0%		 17.15
-0.2
-1.15%		 　17.40
0.25
1.46%		17.15
-0.25
-1.44%		 　17.35
0.2
1.17%		 　17.60
0.25
1.44%		17.55
-0.05
-0.28%		17.95
0.4
2.28%		　17.49

說明:最高漲幅:5.48%最低跌幅:-8.25% 最高價:23.50最低價:16.90平均價:19.41,灰色底表示週末,漲133天(24.8)元,跌123天(-33.1)元,平盤33天
5%=1,4%=1,3%=4,2%=18,1%=69,0%=73,-0%=1,-1%=5,-2%=8,-3%=20,-4%=23,-5%=66,

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 2801 2724217 653 61913803 22.70 22.80 22.65 22.80 0.10 0% 22.75 23 22.80 250 19.49
2020-01-03 2801 2845862 1405 64924829 22.80 22.85 22.75 22.85 0.05 0.22% 22.80 28 22.85 417 19.53
2020-01-06 2801 4915248 1472 111218328 22.65 22.75 22.55 22.55 0.30 -1.31% 22.55 756 22.60 5 19.27
2020-01-07 2801 3088457 813 69551765 22.55 22.55 22.45 22.55 0.00 0% 22.50 62 22.55 221 19.27
2020-01-08 2801 5984783 1374 133603194 22.40 22.45 22.25 22.25 0.30 -1.33% 22.25 210 22.35 48 19.02
2020-01-09 2801 4066565 1118 90576428 22.10 22.40 22.10 22.40 0.15 0.67% 22.35 14 22.40 335 19.15
2020-01-10 2801 3030485 994 67642176 22.25 22.40 22.25 22.40 0.00 0% 22.35 62 22.40 952 19.15
2020-01-13 2801 3496375 1180 78373006 22.40 22.50 22.30 22.50 0.10 0.45% 22.45 105 22.50 623 19.23
2020-01-14 2801 3702822 1198 83227065 22.50 22.55 22.35 22.55 0.05 0.22% 22.50 26 22.55 143 19.27
2020-01-15 2801 3900422 1285 87233396 22.55 22.55 22.30 22.35 0.20 -0.89% 22.30 387 22.35 28 19.10
2020-01-16 2801 2321906 1148 52055010 22.45 22.50 22.35 22.45 0.10 0.45% 22.40 89 22.45 144 19.19
2020-01-17 2801 3248154 908 72636292 22.45 22.50 22.30 22.40 0.05 -0.22% 22.40 176 22.45 284 19.15
2020-01-20 2801 3082941 1154 69308391 22.30 22.55 22.30 22.45 0.05 0.22% 22.45 30 22.50 192 19.19
2020-01-30 2801 18610302 7214 404379147 22.00 22.40 21.50 21.65 0.80 -3.56% 21.60 566 21.65 197 18.50
2020-01-31 2801 11074935 3428 238845259 21.60 21.80 21.45 21.45 0.20 -0.92% 21.45 235 21.55 33 18.33
2020-02-03 2801 111281499 2899 2147483647 21.00 21.75 20.90 21.75 0.30 1.4% 21.70 21 21.75 114 18.59
2020-02-04 2801 8960553 3534 195956870 21.55 22.15 21.50 22.15 0.40 1.84% 22.10 19 22.15 348 18.93
2020-02-05 2801 7380643 3967 163269136 22.10 22.30 21.70 22.20 0.05 0.23% 22.15 206 22.20 19 18.97
2020-02-06 2801 7900072 1996 178506830 22.25 22.75 22.25 22.75 0.55 2.48% 22.70 1 22.75 382 19.44
2020-02-07 2801 7776394 2118 177104565 22.60 22.90 22.50 22.90 0.15 0.66% 22.85 1 22.90 812 19.57
2020-02-10 2801 5995473 2119 137302472 22.90 22.95 22.80 22.95 0.05 0.22% 22.90 54 22.95 416 19.62
2020-02-11 2801 8311084 4821 189961421 22.95 23.05 22.60 22.70 0.25 -1.09% 22.70 12 22.75 80 19.40
2020-02-12 2801 5597439 2693 128354648 22.85 23.00 22.85 23.00 0.30 1.32% 22.95 9 23.00 1068 19.66
2020-02-13 2801 7178000 2657 165505200 23.00 23.10 23.00 23.10 0.10 0.43% 23.05 108 23.10 955 19.74
2020-02-14 2801 5653266 1614 130655173 22.90 23.20 22.90 23.20 0.10 0.43% 23.15 23 23.20 387 19.83
2020-02-17 2801 4479960 1076 103482085 22.95 23.15 22.95 23.15 0.05 -0.22% 23.15 98 23.20 614 19.79
2020-02-18 2801 4265688 1047 98752524 23.00 23.20 23.00 23.15 0.00 0% 23.15 1069 23.20 37 19.79
2020-02-19 2801 7451000 1956 174263100 23.25 23.50 23.20 23.50 0.35 1.51% 23.40 160 23.50 495 20.09
2020-02-20 2801 4213969 1207 98767775 23.50 23.60 23.35 23.35 0.15 -0.64% 23.35 162 23.40 2 19.96
2020-02-21 2801 3832000 794 89439750 23.20 23.45 23.20 23.25 0.10 -0.43% 23.25 128 23.30 3 19.87
2020-02-24 2801 7861000 2988 182176500 22.95 23.25 22.95 23.25 0.00 0% 23.20 756 23.25 15 19.87
2020-02-25 2801 5512615 2314 127958502 23.00 23.30 23.00 23.25 0.00 0% 23.25 76 23.30 331 19.87
2020-02-26 2801 13633000 5625 313979750 22.75 23.30 22.70 23.10 0.15 -0.65% 23.10 791 23.15 279 19.74
2020-02-27 2801 11950505 2679 276438793 23.00 23.20 23.00 23.20 0.10 0.43% 23.20 35 23.25 759 19.83
2020-03-02 2801 14591510 4121 337318558 22.60 23.35 22.60 23.20 0.00 0% 23.15 711 23.20 81 19.83
2020-03-03 2801 10694000 2522 248062800 23.20 23.25 23.10 23.20 0.00 0% 23.20 1491 23.25 390 20.00
2020-03-04 2801 6681226 1998 155271989 23.10 23.30 23.10 23.30 0.10 0.43% 23.25 11 23.30 898 20.09
2020-03-05 2801 5409682 1899 126326739 23.20 23.40 23.20 23.40 0.10 0.43% 23.35 414 23.40 320 20.17
2020-03-06 2801 10046000 1789 233456250 23.40 23.45 23.15 23.25 0.15 -0.64% 23.25 928 23.30 259 20.04
2020-03-09 2801 18510530 4367 425784482 22.70 23.15 22.70 23.00 0.25 -1.08% 23.00 370 23.05 35 19.83
2020-03-10 2801 17154959 4042 394124337 22.90 23.15 22.85 22.95 0.05 -0.22% 22.95 623 23.00 169 19.78
2020-03-11 2801 10319672 2399 237346234 22.90 23.10 22.85 23.05 0.10 0.44% 23.00 4 23.05 70 19.87
2020-03-12 2801 22826915 5352 511162480 23.00 23.00 21.95 22.20 0.85 -3.69% 22.15 168 22.20 35 19.14
2020-03-13 2801 30705000 5882 657767150 20.60 22.25 20.50 22.25 0.05 0.23% 22.20 8 22.25 369 19.18
2020-03-16 2801 14986455 4677 324129870 22.00 22.00 21.05 21.20 1.05 -4.72% 21.20 129 21.25 137 18.28
2020-03-17 2801 22580353 5692 448890068 20.40 20.50 19.45 19.45 1.75 -8.25% 19.45 68 19.50 204 16.77
2020-03-18 2801 19575145 7218 377671428 19.30 19.55 18.90 19.50 0.05 0.26% 19.45 971 19.50 232 16.81
2020-03-19 2801 24107862 9018 450814470 18.45 19.05 18.10 18.70 0.80 -4.1% 18.70 1 18.75 30 16.12
2020-03-20 2801 24161499 5393 453729580 18.65 19.00 18.65 18.70 0.00 0% 18.70 3480 18.75 7 16.12
2020-03-23 2801 10966686 2866 200620986 18.10 18.65 18.05 18.25 0.45 -2.41% 18.20 396 18.25 31 15.73
2020-03-24 2801 11436138 3133 221177856 18.95 19.95 18.70 19.25 1.00 5.48% 19.25 169 19.40 89 16.59
2020-03-25 2801 8638713 2850 169150600 19.30 19.95 19.25 19.65 0.40 2.08% 19.65 2 19.70 121 16.94
2020-03-26 2801 5917749 1867 116218833 19.80 19.85 19.50 19.70 0.05 0.25% 19.65 1 19.70 112 16.98
2020-03-27 2801 6233201 1647 123316676 19.95 19.95 19.55 19.85 0.15 0.76% 19.80 383 19.90 282 17.11
2020-03-30 2801 9688371 2168 188152299 19.40 19.65 19.00 19.50 0.35 -1.76% 19.50 1307 19.55 19 16.81
2020-03-31 2801 8385155 2184 160374483 19.65 19.70 18.85 19.05 0.45 -2.31% 19.00 256 19.05 292 16.42
2020-04-01 2801 14130148 5471 266133925 19.00 19.05 18.65 18.80 0.25 -1.31% 18.80 21 18.85 56 16.21
2020-04-06 2801 10423175 3470 198698061 19.15 19.35 18.65 19.15 0.35 1.86% 19.15 51 19.20 66 16.51
2020-04-07 2801 9337666 3264 179658894 19.25 19.45 19.05 19.45 0.30 1.57% 19.35 66 19.45 187 16.77
2020-04-08 2801 11349484 2493 218346409 19.20 19.40 19.10 19.20 0.25 -1.29% 19.20 91 19.25 32 16.55
2020-04-09 2801 4623808 1769 89083146 19.15 19.40 19.15 19.40 0.20 1.04% 19.35 338 19.40 19 16.72
2020-04-10 2801 6358991 2785 125053677 19.35 19.80 19.35 19.70 0.30 1.55% 19.70 57 19.75 353 16.98
2020-04-13 2801 5153938 1504 101253722 19.60 19.75 19.55 19.60 0.10 -0.51% 19.55 1079 19.60 2 16.90
2020-04-14 2801 9459907 3999 187865751 19.50 20.05 19.50 19.75 0.15 0.77% 19.75 244 19.80 1 17.03
2020-04-15 2801 12023667 3689 245848198 19.95 20.85 19.85 20.60 0.85 4.3% 20.60 674 20.65 82 17.76
2020-04-16 2801 14313156 2987 290344712 20.40 20.55 20.00 20.10 0.50 -2.43% 20.10 610 20.15 16 17.33
2020-04-17 2801 9368776 2279 193316144 20.20 21.40 20.20 20.30 0.20 1% 20.25 379 20.30 31 17.50
2020-04-20 2801 10330283 5108 209448118 20.20 20.45 20.00 20.15 0.15 -0.74% 20.10 144 20.20 53 17.37
2020-04-21 2801 12207830 3897 236429791 19.90 20.05 19.05 19.20 0.95 -4.71% 19.20 53 19.25 6 16.55
2020-04-22 2801 6414341 1537 122356238 19.05 19.15 19.00 19.10 0.10 -0.52% 19.10 26 19.15 157 16.47
2020-04-23 2801 10982651 3129 208578219 19.05 19.30 18.85 19.00 0.10 -0.52% 19.00 225 19.05 44 16.38
2020-04-24 2801 4511112 1315 85560578 18.90 19.10 18.90 18.90 0.10 -0.53% 18.90 642 18.95 6 16.29
2020-04-27 2801 6872123 1672 133147795 19.20 19.50 19.10 19.40 0.50 2.65% 19.40 373 19.45 736 16.72
2020-04-28 2801 5088964 1119 98949634 19.50 19.60 19.35 19.50 0.10 0.52% 19.45 64 19.50 139 16.81
2020-04-29 2801 8577096 3139 168909090 19.60 19.90 19.55 19.60 0.10 0.51% 19.60 334 19.65 33 16.90
2020-04-30 2801 16202946 2902 319488162 19.70 19.85 19.60 19.60 0.00 0% 19.60 289 19.70 40 16.90
2020-05-04 2801 15607314 5751 294253717 18.70 18.95 18.70 18.80 0.80 -4.08% 18.80 2183 18.85 20 16.21
2020-05-05 2801 8182420 3433 154104480 18.90 19.05 18.70 18.80 0.00 0% 18.75 1497 18.80 117 16.21
2020-05-06 2801 7783000 2535 145853400 18.75 18.85 18.60 18.75 0.05 -0.27% 18.75 43 18.80 88 16.16
2020-05-08 2801 5363963 1714 101661800 18.95 19.05 18.85 18.90 0.15 0.8% 18.90 75 18.95 59 16.29
2020-05-11 2801 5945902 2039 114019036 19.10 19.25 19.05 19.15 0.25 1.32% 19.15 159 19.20 168 16.51
2020-05-12 2801 6106000 2105 115595300 18.95 19.00 18.90 18.90 0.25 -1.31% 18.90 1107 18.95 110 16.29
2020-05-13 2801 6121000 1951 115950850 18.90 19.10 18.80 19.10 0.20 1.06% 19.05 147 19.10 173 16.47
2020-05-14 2801 8880000 3152 167410050 18.90 19.00 18.80 18.80 0.30 -1.57% 18.80 1752 18.85 27 16.21
2020-05-15 2801 7418000 2043 139612500 18.95 18.95 18.70 18.80 0.00 0% 18.75 549 18.80 219 17.25
2020-05-18 2801 3399226 1192 63856647 18.75 18.95 18.70 18.80 0.00 0% 18.80 6 18.85 298 17.25
2020-05-19 2801 7271000 1990 137637350 19.10 19.10 18.85 18.85 0.05 0.27% 18.85 323 18.90 15 17.29
2020-05-20 2801 4652000 1843 87965200 18.95 19.00 18.85 18.85 0.00 0% 18.85 41 18.90 13 17.29
2020-05-21 2801 7983000 1865 152054150 18.85 19.15 18.85 19.10 0.25 1.33% 19.05 276 19.10 5 17.52
2020-05-22 2801 14634000 3860 275443150 19.00 19.00 18.75 18.75 0.35 -1.83% 18.75 483 18.80 456 17.20
2020-05-25 2801 7334000 1622 137379400 18.80 18.85 18.65 18.80 0.05 0.27% 18.80 59 18.85 198 17.25
2020-05-26 2801 9641826 2321 183946202 18.90 19.20 18.85 19.15 0.35 1.86% 19.10 129 19.15 835 17.57
2020-05-27 2801 4695000 1560 89516450 19.15 19.20 19.00 19.05 0.10 -0.52% 19.05 266 19.10 13 17.48
2020-05-28 2801 8188000 1985 155742050 19.15 19.20 18.90 18.95 0.10 -0.52% 18.95 78 19.00 501 17.39
2020-05-29 2801 48656000 2666 916006300 18.80 19.15 18.80 18.80 0.15 -0.79% 18.80 5336 18.85 762 17.25
2020-06-01 2801 10041000 2159 192069950 19.00 19.20 18.90 19.10 0.30 1.6% 19.10 50 19.15 185 17.52
2020-06-02 2801 7959874 1924 152771792 19.10 19.25 19.10 19.20 0.10 0.52% 19.20 109 19.25 1154 17.61
2020-06-03 2801 11754000 3180 230402600 19.40 19.75 19.35 19.65 0.45 2.34% 19.65 360 19.70 56 18.03
2020-06-04 2801 12045000 3083 238818600 19.85 20.00 19.70 19.85 0.20 1.02% 19.80 23 19.85 211 18.21
2020-06-05 2801 6083000 2083 121015800 19.80 20.00 19.75 19.90 0.05 0.25% 19.90 117 19.95 677 18.26
2020-06-08 2801 13301000 4958 269013750 19.95 20.40 19.95 20.40 0.50 2.51% 20.35 15 20.40 655 18.72
2020-06-09 2801 7807000 1909 157742700 20.40 20.40 20.05 20.15 0.25 -1.23% 20.15 448 20.20 110 18.49
2020-06-10 2801 8365000 2016 169005950 20.20 20.30 20.10 20.25 0.10 0.5% 20.20 274 20.25 69 18.58
2020-06-11 2801 12551000 3353 249976000 20.15 20.20 19.70 19.75 0.50 -2.47% 19.70 726 19.75 203 18.12
2020-06-12 2801 9542000 2362 185681200 19.45 19.55 19.35 19.45 0.30 -1.52% 19.45 617 19.50 47 17.84
2020-06-15 2801 8083000 2239 156341600 19.45 19.45 19.25 19.30 0.15 -0.77% 19.30 128 19.35 101 17.71
2020-06-16 2801 8739000 2056 172123550 19.50 19.80 19.45 19.75 0.45 2.33% 19.70 334 19.75 9 18.12
2020-06-17 2801 14363352 9615 286311566 19.80 20.10 19.60 20.05 0.30 1.52% 20.00 38 20.05 91 18.39
2020-06-18 2801 4583937 1631 90603411 20.05 20.05 19.65 19.75 0.30 -1.5% 19.75 56 19.80 37 18.12
2020-06-19 2801 9489929 1236 186359819 19.75 19.80 19.60 19.60 0.15 -0.76% 19.60 1036 19.65 5 17.98
2020-06-22 2801 7737586 2177 150565639 19.65 19.65 19.40 19.40 0.20 -1.02% 19.40 283 19.45 97 17.80
2020-06-23 2801 5404815 1337 105113422 19.40 19.60 19.25 19.55 0.15 0.77% 19.55 116 19.60 535 17.94
2020-06-24 2801 6007274 1078 117758523 19.60 19.70 19.50 19.55 0.00 0% 19.50 658 19.55 20 17.94
2020-06-29 2801 8784408 2576 169043627 19.50 19.55 19.05 19.25 0.30 -1.53% 19.20 315 19.25 117 17.66
2020-06-30 2801 8162702 1301 158092493 19.30 19.45 19.30 19.35 0.10 0.52% 19.35 300 19.40 18 17.75
2020-07-01 2801 4145771 1090 80391279 19.35 19.45 19.30 19.40 0.05 0.26% 19.35 754 19.40 104 17.80
2020-07-02 2801 6653883 1058 129285849 19.40 19.50 19.30 19.50 0.10 0.52% 19.45 81 19.50 406 17.89
2020-07-03 2801 2594589 857 50728322 19.55 19.60 19.50 19.55 0.05 0.26% 19.55 182 19.60 864 17.94
2020-07-06 2801 7779028 1461 153186400 19.60 19.80 19.55 19.75 0.20 1.02% 19.75 212 19.80 939 18.12
2020-07-07 2801 6110719 1453 119977123 19.75 19.80 19.55 19.65 0.10 -0.51% 19.65 83 19.70 753 18.03
2020-07-08 2801 5218758 1327 102115071 19.60 19.65 19.50 19.60 0.05 -0.25% 19.55 136 19.60 342 17.98
2020-07-09 2801 7754332 1368 151985389 19.60 19.65 19.50 19.65 0.05 0.26% 19.60 5 19.65 121 18.03
2020-07-13 2801 6010972 1191 116857619 19.60 19.60 19.35 19.40 0.05 -1.27% 19.40 259 19.45 333 17.80
2020-07-14 2801 3996736 1102 77312403 19.35 19.40 19.30 19.35 0.05 -0.26% 19.30 778 19.35 124 17.75
2020-07-15 2801 7610454 1419 148317375 19.40 19.60 19.35 19.60 0.25 1.29% 19.55 198 19.60 1243 17.98
2020-07-16 2801 4154576 999 80962963 19.65 19.65 19.40 19.45 0.15 -0.77% 19.45 213 19.50 130 17.84
2020-07-17 2801 4817258 989 93569358 19.60 19.60 19.35 19.35 0.10 -0.51% 19.35 805 19.40 2 17.75
2020-07-20 2801 4931479 1094 95322561 19.35 19.40 19.25 19.30 0.05 -0.26% 19.30 414 19.35 35 17.71
2020-07-21 2801 5272514 853 102544169 19.40 19.55 19.35 19.45 0.15 0.78% 19.45 94 19.50 47 17.84
2020-07-22 2801 4245464 979 82614090 19.30 19.50 19.30 19.50 0.05 0.26% 19.45 111 19.50 239 17.89
2020-07-23 2801 3775761 988 73185073 19.35 19.45 19.30 19.35 0.15 -0.77% 19.30 820 19.35 183 17.75
2020-07-27 2801 8106133 2287 154161425 19.05 19.30 18.90 18.90 0.20 -2.33% 18.90 421 18.95 216 17.34
2020-07-28 2801 8038614 1969 151723255 18.75 19.10 18.70 19.00 0.10 0.53% 18.95 367 19.00 20 17.43
2020-07-29 2801 7603715 1893 144932533 18.95 19.20 18.85 19.05 0.05 0.26% 19.00 55 19.05 75 17.48
2020-07-30 2801 6710412 1769 127833432 19.10 19.20 18.90 19.20 0.15 0.79% 19.15 11 19.20 268 17.61
2020-07-31 2801 5847803 1526 111330358 19.15 19.15 19.00 19.00 0.20 -1.04% 19.00 972 19.05 114 17.43
2020-08-03 2801 11826667 3338 223609868 18.95 19.00 18.80 18.80 0.20 -1.05% 18.80 1724 18.90 204 17.25
2020-08-04 2801 6909252 2007 130563129 18.85 19.00 18.85 18.85 0.05 0.27% 18.85 633 18.95 82 17.29
2020-08-05 2801 5478817 1512 104076723 18.90 19.10 18.90 19.05 0.20 1.06% 19.00 890 19.05 39 17.48
2020-08-06 2801 5998092 1387 115385586 19.05 19.30 19.05 19.30 0.25 1.31% 19.25 128 19.30 525 17.71
2020-08-07 2801 5458172 1702 105011209 19.30 19.35 19.20 19.20 0.10 -0.52% 19.20 865 19.25 78 17.61
2020-08-11 2801 12551592 3026 230670905 18.45 18.50 18.30 18.30 0.00 -4.69% 18.30 1081 18.35 81 16.79
2020-08-12 2801 4528054 1713 82938395 18.30 18.40 18.25 18.35 0.05 0.27% 18.30 601 18.35 6 16.83
2020-08-13 2801 3575500 963 66054744 18.45 18.55 18.35 18.55 0.20 1.09% 18.50 8 18.55 498 17.02
2020-08-14 2801 2950147 1128 54313986 18.45 18.45 18.35 18.40 0.15 -0.81% 18.40 422 18.45 32 16.88
2020-08-17 2801 2752349 817 50767000 18.40 18.50 18.35 18.45 0.05 0.27% 18.45 420 18.50 1126 16.93
2020-08-18 2801 5506258 1387 102135006 18.50 18.65 18.40 18.60 0.15 0.81% 18.60 47 18.65 335 17.06
2020-08-19 2801 6049101 3325 112155346 18.60 18.65 18.45 18.50 0.10 -0.54% 18.50 12 18.55 37 16.97
2020-08-20 2801 8795694 2752 160013005 18.40 18.45 18.05 18.15 0.35 -1.89% 18.10 150 18.15 157 16.65
2020-08-21 2801 4579831 1799 83663223 18.30 18.35 18.20 18.30 0.15 0.83% 18.30 39 18.35 434 16.79
2020-08-24 2801 4260885 1307 77777864 18.30 18.35 18.15 18.25 0.05 -0.27% 18.25 468 18.30 74 16.74
2020-08-25 2801 5493365 1538 100896608 18.25 18.45 18.25 18.40 0.15 0.82% 18.40 58 18.45 283 16.88
2020-08-26 2801 3955262 1185 72371569 18.30 18.40 18.20 18.35 0.05 -0.27% 18.30 22 18.35 255 16.83
2020-08-27 2801 2221003 1088 40597580 18.35 18.35 18.25 18.25 0.10 -0.54% 18.25 553 18.30 64 16.74
2020-08-28 2801 7846405 2399 144724193 18.35 18.60 18.35 18.45 0.20 1.1% 18.40 134 18.45 39 18.83
2020-08-31 2801 11894595 1673 217759633 18.50 18.50 18.25 18.25 0.20 -1.08% 18.25 131 18.30 152 18.62
2020-09-01 2801 8927040 1637 161971455 18.25 18.25 18.10 18.15 0.10 -0.55% 18.10 466 18.15 71 18.52
2020-09-02 2801 15738246 4168 282231828 18.10 18.10 17.80 17.95 0.20 -1.1% 17.90 34 17.95 845 18.32
2020-09-03 2801 6588584 1689 118293966 17.95 18.10 17.80 17.95 0.00 0% 17.95 945 18.00 128 18.32
2020-09-04 2801 9030679 2694 160557744 17.80 17.90 17.70 17.80 0.15 -0.84% 17.80 457 17.85 84 18.16
2020-09-07 2801 5845780 1994 103875688 17.70 17.85 17.65 17.80 0.00 0% 17.80 205 17.85 179 18.16
2020-09-10 2801 6052609 1319 108331512 17.85 18.00 17.75 18.00 0.25 1.12% 17.95 44 18.00 734 18.37
2020-09-11 2801 3925068 1582 70186124 17.95 17.95 17.85 17.90 0.10 -0.56% 17.85 191 17.90 148 18.27
2020-09-14 2801 3734301 1385 66754518 17.90 17.95 17.80 17.90 0.00 0% 17.90 7 17.95 141 18.27
2020-09-16 2801 5761459 2006 103387802 17.90 18.00 17.80 18.00 0.00 0.56% 17.95 114 18.00 384 18.37
2020-09-17 2801 4687818 1823 83849824 17.90 18.00 17.80 17.90 0.10 -0.56% 17.85 47 17.90 71 18.27
2020-09-18 2801 8846466 2028 159513407 17.90 18.10 17.80 18.10 0.20 1.12% 18.05 200 18.10 189 18.47
2020-09-22 2801 5474345 1747 96647526 17.70 17.75 17.60 17.65 0.15 -2.49% 17.60 898 17.65 215 18.01
2020-09-24 2801 13425163 4331 228422246 17.30 17.30 16.80 16.90 0.55 -4.25% 16.90 10 16.95 87 17.24
2020-09-25 2801 5521849 1634 94186006 16.90 17.15 16.90 17.15 0.25 1.48% 17.10 67 17.15 161 17.50
2020-09-29 2801 2832700 862 49476977 17.60 17.60 17.35 17.45 0.05 1.75% 17.45 38 17.55 168 17.81
2020-09-30 2801 4352538 1005 75956102 17.55 17.60 17.35 17.35 0.10 -0.57% 17.35 299 17.45 60 17.70
2020-10-06 2801 3526083 1338 61922460 17.40 17.60 17.40 17.60 0.20 1.44% 17.55 37 17.60 696 17.96
2020-10-08 2801 2372312 824 41534954 17.55 17.60 17.45 17.55 0.05 -0.28% 17.50 4 17.55 463 17.91
2020-10-12 2801 3403000 1033 59690600 17.50 17.60 17.45 17.60 0.05 0.28% 17.55 15 17.60 570 17.96
2020-10-13 2801 2310539 1058 40288814 17.45 17.55 17.40 17.40 0.20 -1.14% 17.40 71 17.45 53 17.76
2020-10-14 2801 3414675 1189 59528001 17.45 17.50 17.35 17.45 0.05 0.29% 17.40 55 17.45 99 17.81
2020-10-15 2801 3080434 1149 53442268 17.35 17.45 17.30 17.30 0.15 -0.86% 17.30 445 17.35 47 17.65
2020-10-16 2801 3479802 1513 60169334 17.40 17.40 17.20 17.20 0.10 -0.58% 17.20 388 17.25 19 17.55
2020-10-20 2801 3121217 1600 54004546 17.30 17.35 17.20 17.35 0.05 0.87% 17.30 4 17.35 106 17.70
2020-10-21 2801 4004545 2280 69245181 17.35 17.35 17.25 17.30 0.05 -0.29% 17.25 164 17.30 73 17.65
2020-10-22 2801 5588762 1072 95940306 17.25 17.35 17.10 17.10 0.20 -1.16% 17.10 363 17.30 127 17.45
2020-10-23 2801 3324776 943 57242241 17.15 17.30 17.10 17.30 0.20 1.17% 17.25 142 17.30 6 17.65
2020-10-26 2801 4161875 1548 72367566 17.35 17.45 17.30 17.40 0.10 0.58% 17.35 240 17.40 176 17.76
2020-10-27 2801 1824058 780 31679218 17.30 17.45 17.25 17.45 0.05 0.29% 17.40 30 17.45 215 17.81
2020-10-28 2801 3132051 1827 54094539 17.40 17.40 17.15 17.30 0.15 -0.86% 17.25 6 17.30 201 17.65
2020-10-29 2801 4313099 1923 73821258 17.10 17.20 17.05 17.10 0.20 -1.16% 17.10 83 17.15 252 17.45
2020-10-30 2801 7738530 2051 131780235 17.00 17.10 16.95 17.05 0.05 -0.29% 17.00 156 17.05 258 17.40
2020-11-02 2801 3626744 2075 62028450 17.10 17.25 17.00 17.25 0.20 1.17% 17.20 116 17.25 27 17.60
2020-11-03 2801 3519813 1284 61080762 17.30 17.40 17.25 17.40 0.15 0.87% 17.35 56 17.40 116 17.76
2020-11-04 2801 3025700 789 52543514 17.30 17.45 17.30 17.40 0.00 0% 17.35 112 17.40 87 17.76
2020-11-05 2801 4930869 1467 86594191 17.50 17.70 17.40 17.55 0.15 0.86% 17.55 89 17.60 454 17.91
2020-11-06 2801 2426311 888 42651815 17.60 17.65 17.50 17.65 0.10 0.57% 17.60 1 17.65 211 18.01
2020-11-09 2801 5464858 1467 97221371 17.85 17.90 17.70 17.80 0.15 0.85% 17.75 50 17.80 45 18.16
2020-11-10 2801 7084542 1767 126924809 17.90 18.00 17.80 17.95 0.15 0.84% 17.90 105 17.95 460 18.32
2020-11-11 2801 13419463 3837 241666575 18.00 18.05 17.90 18.05 0.10 0.56% 18.05 98 18.10 1443 18.42
2020-11-12 2801 4060032 1149 72713955 18.00 18.00 17.80 17.95 0.10 -0.55% 17.90 42 17.95 64 18.32
2020-11-13 2801 2645721 1013 47211005 17.90 17.90 17.75 17.90 0.05 -0.28% 17.85 6 17.90 54 18.27
2020-11-16 2801 6648648 1956 119374399 18.00 18.00 17.90 18.00 0.10 0.56% 17.95 40 18.00 2418 22.78
2020-11-18 2801 8087987 2512 145610979 17.90 18.05 17.90 18.05 0.05 0.28% 18.00 383 18.05 1047 22.85
2020-11-19 2801 6619313 1782 118199829 17.95 18.00 17.70 17.95 0.10 -0.55% 17.90 18 17.95 383 22.72
2020-11-23 2801 7328443 1918 131414078 17.90 18.00 17.80 17.95 0.15 0% 17.90 286 17.95 469 22.72
2020-11-24 2801 4321420 1491 76954205 17.90 17.95 17.75 17.80 0.15 -0.84% 17.75 379 17.85 210 22.53
2020-11-25 2801 4431939 1140 79285420 17.95 17.95 17.80 17.90 0.10 0.56% 17.85 46 17.90 264 22.66
2020-11-26 2801 4867127 1314 86968775 17.90 17.95 17.75 17.95 0.05 0.28% 17.95 167 18.00 1190 22.72
2020-11-27 2801 8318083 2856 148177031 17.95 17.95 17.75 17.80 0.15 -0.84% 17.80 145 17.85 21 22.53
2020-11-30 2801 25764803 3530 458232660 17.85 17.95 17.55 17.80 0.00 0% 17.75 96 17.80 506 22.53
2020-12-01 2801 4675262 1629 82630166 17.70 17.75 17.55 17.75 0.05 -0.28% 17.75 27 17.80 446 22.47
2020-12-02 2801 6442069 2192 113407952 17.60 17.65 17.55 17.60 0.15 -0.85% 17.55 1182 17.60 5 22.28
2020-12-04 2801 5774873 1964 102637070 17.75 17.85 17.70 17.75 0.10 0.85% 17.75 27 17.80 371 22.47
2020-12-07 2801 4742370 1912 83858055 17.75 17.75 17.65 17.70 0.05 -0.28% 17.65 94 17.70 77 22.41
2020-12-11 2801 4999553 1765 86571390 17.15 17.40 17.15 17.35 0.10 -1.98% 17.35 21 17.40 362 21.96
2020-12-16 2801 8064859 3495 138968410 17.10 17.35 17.10 17.35 0.35 0% 17.25 58 17.35 377 21.96
2020-12-18 2801 5540588 1320 95155029 17.25 17.25 17.15 17.15 0.15 -1.15% 17.15 558 17.20 82 21.71
2020-12-21 2801 4654637 1674 80677375 17.20 17.45 17.15 17.40 0.25 1.46% 17.35 299 17.40 47 22.03
2020-12-22 2801 5163831 1732 89129575 17.25 17.35 17.15 17.15 0.25 -1.44% 17.15 260 17.20 17 21.71
2020-12-25 2801 2997698 852 51907184 17.20 17.40 17.20 17.35 0.05 1.17% 17.35 137 17.40 566 21.96
2020-12-28 2801 7117780 1928 124357264 17.35 17.65 17.25 17.60 0.25 1.44% 17.55 88 17.60 108 22.28
2020-12-29 2801 2220369 881 38982272 17.55 17.65 17.50 17.55 0.05 -0.28% 17.55 76 17.60 361 22.22
2020-12-30 2801 14710941 4835 262563935 17.55 18.00 17.50 17.95 0.40 2.28% 17.90 159 17.95 57 22.72