銘異(3060)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　13.60
0
0%		13.40
-0.2
-1.47%		 　13.15
-0.25
-1.87%		13.00
-0.15
-1.14%		12.65
-0.35
-2.69%		12.70
0.05
0.4%		12.60
-0.1
-0.79%		 　12.80
0.2
1.59%		12.70
-0.1
-0.78%		12.60
-0.1
-0.79%		12.60
0
0%		12.70
0.1
0.79%		 　12.85
0.15
1.18%		 　　　　　　　　11.60
-1.25
-9.73%		11.65
0.05
0.43%		12.68
2 月 　10.60
-1.05
-9.01%		10.90
0.3
2.83%		11.40
0.5
4.59%		11.25
-0.15
-1.32%		11.15
-0.1
-0.89%		 　11.15
0
0%		11.15
0
0%		11.30
0.15
1.35%		11.20
-0.1
-0.88%		11.25
0.05
0.45%		 　12.35
1.1
9.78%		13.55
1.2
9.72%		14.00
0.45
3.32%		13.90
-0.1
-0.71%		14.40
0.5
3.6%		 　15.80
1.4
9.72%		15.55
-0.25
-1.58%		16.40
0.85
5.47%		16.60
0.2
1.22%		 13.26
3 月　16.05
-0.55
-3.31%		15.55
-0.5
-3.12%		15.65
0.1
0.64%		14.90
-0.75
-4.79%		15.55
0.65
4.36%		 　15.60
0.05
0.32%		15.10
-0.5
-3.21%		14.60
-0.5
-3.31%		13.60
-1
-6.85%		12.65
-0.95
-6.99%		 　12.20
-0.45
-3.56%		11.15
-1.05
-8.61%		11.00
-0.15
-1.35%		9.90
-1.1
-10%		10.85
0.95
9.6%		 　10.25
-0.6
-5.53%		10.55
0.3
2.93%		11.10
0.55
5.21%		11.10
0
0%		10.90
-0.2
-1.8%		 　10.75
-0.15
-1.38%		10.55
-0.2
-1.86%		12.63
4 月10.55
0
0%		 　　　10.55
0
0%		11.60
1.05
9.95%		12.25
0.65
5.6%		11.90
-0.35
-2.86%		12.05
0.15
1.26%		 　12.05
0
0%		12.20
0.15
1.24%		11.95
-0.25
-2.05%		12.00
0.05
0.42%		11.80
-0.2
-1.67%		 　11.65
-0.15
-1.27%		11.00
-0.65
-5.58%		11.30
0.3
2.73%		11.20
-0.1
-0.88%		11.40
0.2
1.79%		 　12.50
1.1
9.65%		12.75
0.25
2%		12.60
-0.15
-1.18%		12.65
0.05
0.4%		 11.8
5 月　　　12.20
-0.45
-3.56%		12.35
0.15
1.23%		12.65
0.3
2.43%		 12.25
-0.4
-3.16%		 　12.30
0.05
0.41%		12.65
0.35
2.85%		13.90
1.25
9.88%		13.10
-0.8
-5.76%		12.90
-0.2
-1.53%		 　12.95
0.05
0.39%		13.00
0.05
0.39%		12.80
-0.2
-1.54%		12.85
0.05
0.39%		13.45
0.6
4.67%		 　13.90
0.45
3.35%		13.60
-0.3
-2.16%		13.65
0.05
0.37%		13.70
0.05
0.37%		13.65
-0.05
-0.36%		 13.07
6 月13.75
0.1
0.73%		13.80
0.05
0.36%		13.80
0
0%		13.60
-0.2
-1.45%		13.75
0.15
1.1%		 　13.80
0.05
0.36%		13.70
-0.1
-0.72%		13.80
0.1
0.73%		13.05
-0.75
-5.43%		12.80
-0.25
-1.92%		 　12.80
0
0%		12.95
0.15
1.17%		13.25
0.3
2.32%		13.25
0
0%		13.40
0.15
1.13%		 　13.80
0.4
2.99%		13.65
-0.15
-1.09%		13.55
-0.1
-0.73%		 　　　13.45
-0.1
-0.74%		13.75
0.3
2.23%		 13.5
7 月13.95
0.2
1.45%		14.20
0.25
1.79%		14.25
0.05
0.35%		 　15.65
1.4
9.82%		14.65
-1
-6.39%		14.55
-0.1
-0.68%		14.60
0.05
0.34%		 　　14.55
-0.05
-0.34%		14.25
-0.3
-2.06%		14.35
0.1
0.7%		14.35
0
0%		14.30
-0.05
-0.35%		 　14.15
-0.15
-1.05%		14.35
0.2
1.41%		14.45
0.1
0.7%		14.45
0
0%		 　　13.45
-1
-6.92%		13.15
-0.3
-2.23%		13.40
0.25
1.9%		13.70
0.3
2.24%		13.60
-0.1
-0.73%		14.25
8 月 　13.75
0.15
1.1%		14.00
0.25
1.82%		14.40
0.4
2.86%		14.20
-0.2
-1.39%		14.35
0.15
1.06%		 　　13.85
-0.5
-3.48%		14.00
0.15
1.08%		14.00
0
0%		14.25
0.25
1.79%		 　14.50
0.25
1.75%		14.30
-0.2
-1.38%		14.20
-0.1
-0.7%		13.05
-1.15
-8.1%		13.25
0.2
1.53%		 　13.30
0.05
0.38%		13.45
0.15
1.13%		13.50
0.05
0.37%		13.60
0.1
0.74%		13.65
0.05
0.37%		 13.75
0.1
0.73%		13.86
9 月13.80
0.05
0.36%		14.15
0.35
2.54%		14.15
0
0%		14.35
0.2
1.41%		 　14.40
0.05
0.35%		 　14.05
-0.35
-2.43%		13.75
-0.3
-2.14%		 　13.85
0.1
0.73%		 13.85
0
0%		13.90
0.05
0.36%		14.10
0.2
1.44%		 　　14.90
0.8
5.67%		 13.75
-1.15
-7.72%		13.40
-0.35
-2.55%		 　　13.45
0.05
0.37%		13.60
0.15
1.12%		 13.98
10 月　　　　　13.75
0.15
1.1%		 14.05
0.3
2.18%		 　　13.95
-0.1
-0.71%		14.05
0.1
0.72%		14.10
0.05
0.36%		14.15
0.05
0.35%		14.00
-0.15
-1.06%		 　　14.15
0.15
1.07%		14.40
0.25
1.77%		14.35
-0.05
-0.35%		14.05
-0.3
-2.09%		 　14.00
-0.05
-0.36%		13.90
-0.1
-0.71%		13.75
-0.15
-1.08%		13.70
-0.05
-0.36%		13.55
-0.15
-1.09%		 13.98
11 月　13.55
0
0%		13.60
0.05
0.37%		13.50
-0.1
-0.74%		13.65
0.15
1.11%		13.60
-0.05
-0.37%		 　13.65
0.05
0.37%		13.50
-0.15
-1.1%		13.60
0.1
0.74%		13.55
-0.05
-0.37%		13.55
0
0%		 　13.55
0
0%		 13.55
0
0%		13.85
0.3
2.21%		 　　14.10
0.25
1.81%		14.10
0
0%		14.20
0.1
0.71%		14.35
0.15
1.06%		14.60
0.25
1.74%		 　14.35
-0.25
-1.71%		 13.84
12 月14.45
0.1
0.7%		14.90
0.45
3.11%		 14.75
-0.15
-1.01%		 　14.75
0
0%		 　　14.45
-0.3
-2.03%		 　　　14.35
-0.1
-0.69%		 15.60
1.25
8.71%		 　15.05
-0.55
-3.53%		14.75
-0.3
-1.99%		 　15.80
1.05
7.12%		 　16.80
1
6.33%		16.70
-0.1
-0.6%		17.20
0.5
2.99%		　15.29

說明:最高漲幅:9.95%最低跌幅:-10% 最高價:17.20最低價:9.90平均價:13.49,灰色底表示週末,漲143天(45.7)元,跌115天(-41.1)元,平盤31天
10%=12,9%=2,7%=2,6%=5,5%=4,4%=2,3%=13,2%=22,1%=46,0%=66,-0%=2,-1%=3,-2%=3,-3%=3,-4%=4,-5%=5,-6%=6,-7%=10,-8%=15,-9%=22,-10%=42,

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 3060 342351 167 4636984 13.50 13.65 13.50 13.60 0.10 0% 13.55 15 13.60 2 0.00
2020-01-03 3060 261801 150 3537232 13.65 13.65 13.40 13.40 0.20 -1.47% 13.40 21 13.50 6 0.00
2020-01-06 3060 219066 149 2899865 13.40 13.40 13.15 13.15 0.25 -1.87% 13.10 31 13.15 4 0.00
2020-01-07 3060 395475 232 5142920 13.10 13.20 12.90 13.00 0.15 -1.14% 12.95 13 13.00 2 0.00
2020-01-08 3060 325805 179 4166040 12.85 12.90 12.60 12.65 0.35 -2.69% 12.65 7 12.70 37 0.00
2020-01-09 3060 223885 121 2852648 12.75 12.85 12.65 12.70 0.05 0.4% 12.70 2 12.80 20 0.00
2020-01-10 3060 206051 131 2598489 12.70 12.70 12.55 12.60 0.10 -0.79% 12.60 7 12.70 10 0.00
2020-01-13 3060 95041 70 1212763 12.60 12.85 12.60 12.80 0.20 1.59% 12.75 17 12.80 13 0.00
2020-01-14 3060 131507 88 1670708 12.90 12.90 12.65 12.70 0.10 -0.78% 12.65 31 12.70 2 0.00
2020-01-15 3060 108200 86 1368347 12.70 12.70 12.60 12.60 0.10 -0.79% 12.60 20 12.70 26 0.00
2020-01-16 3060 81608 63 1031227 12.65 12.75 12.60 12.60 0.00 0% 12.60 31 12.70 19 0.00
2020-01-17 3060 154233 108 1959355 12.65 12.85 12.60 12.70 0.10 0.79% 12.70 17 12.75 1 0.00
2020-01-20 3060 282392 205 3648425 12.85 13.00 12.80 12.85 0.15 1.18% 12.85 9 12.90 5 0.00
2020-01-30 3060 726309 384 8608893 12.30 12.30 11.60 11.60 1.25 -9.73% 11.60 119 11.70 4 0.00
2020-01-31 3060 336527 190 3906276 11.30 11.75 11.30 11.65 0.05 0.43% 11.65 8 11.70 5 0.00
2020-02-03 3060 1376035 617 14567651 11.20 11.20 10.50 10.60 1.05 -9.01% 10.60 23 10.65 5 0.00
2020-02-04 3060 370391 239 4047942 10.80 11.05 10.80 10.90 0.30 2.83% 10.85 5 10.90 16 0.00
2020-02-05 3060 649400 373 7318462 10.95 11.50 10.75 11.40 0.50 4.59% 11.35 22 11.40 19 0.00
2020-02-06 3060 476012 256 5379678 11.40 11.55 11.20 11.25 0.15 -1.32% 11.20 37 11.30 3 0.00
2020-02-07 3060 173479 149 1936784 11.25 11.25 11.10 11.15 0.10 -0.89% 11.15 3 11.20 4 0.00
2020-02-10 3060 204600 147 2262203 11.00 11.20 10.95 11.15 0.00 0% 11.10 2 11.15 3 0.00
2020-02-11 3060 136688 115 1515031 11.15 11.20 11.00 11.15 0.00 0% 11.10 9 11.15 2 0.00
2020-02-12 3060 224400 154 2527922 11.15 11.40 11.15 11.30 0.15 1.35% 11.25 3 11.30 8 0.00
2020-02-13 3060 389000 167 4400600 11.30 11.45 11.20 11.20 0.10 -0.88% 11.20 3 11.25 2 0.00
2020-02-14 3060 102946 90 1160379 11.15 11.35 11.15 11.25 0.05 0.45% 11.25 10 11.35 14 0.00
2020-02-17 3060 839522 339 10245888 11.50 12.35 11.50 12.35 1.10 9.78% 12.35 5844 0.00 0 0.00
2020-02-18 3060 1813247 650 24486288 13.50 13.55 13.30 13.55 1.20 9.72% 13.55 7533 0.00 0 0.00
2020-02-19 3060 8310000 3316 118054700 14.45 14.55 13.60 14.00 0.45 3.32% 14.00 150 14.05 17 0.00
2020-02-20 3060 1568947 716 21721542 13.80 14.10 13.60 13.90 0.10 -0.71% 13.85 6 13.90 8 0.00
2020-02-21 3060 2776000 1375 39832050 13.85 14.60 13.85 14.40 0.50 3.6% 14.35 5 14.40 100 0.00
2020-02-24 3060 7539000 3212 116937550 14.35 15.80 14.15 15.80 1.40 9.72% 15.80 677 0.00 0 0.00
2020-02-25 3060 7726851 3298 122289955 15.90 16.25 15.45 15.55 0.25 -1.58% 15.55 73 15.60 4 0.00
2020-02-26 3060 11994000 5782 197446800 15.65 17.05 15.60 16.40 0.85 5.47% 16.40 2 16.45 13 0.00
2020-02-27 3060 6656995 3308 111080698 16.40 17.15 16.30 16.60 0.20 1.22% 16.55 65 16.60 14 0.00
2020-03-02 3060 5297422 2437 85920002 16.60 16.65 15.80 16.05 0.55 -3.31% 16.00 27 16.05 9 0.00
2020-03-03 3060 5066000 2340 81621650 16.55 16.85 15.50 15.55 0.50 -3.12% 15.55 40 15.60 7 0.00
2020-03-04 3060 4673751 2228 73904281 16.00 16.10 15.55 15.65 0.10 0.64% 15.65 68 15.75 3 0.00
2020-03-05 3060 3701181 1891 56026470 15.65 15.85 14.70 14.90 0.75 -4.79% 14.90 22 14.95 13 0.00
2020-03-06 3060 4038000 1941 61699300 14.80 15.65 14.70 15.55 0.65 4.36% 15.55 139 15.60 60 0.00
2020-03-09 3060 8332842 3791 134054716 15.95 16.65 15.50 15.60 0.05 0.32% 15.60 127 15.65 12 0.00
2020-03-10 3060 3479101 1666 51859465 15.50 15.50 14.60 15.10 0.50 -3.21% 15.00 7 15.10 24 0.00
2020-03-11 3060 2370433 1242 35776521 15.40 15.70 14.60 14.60 0.50 -3.31% 14.60 61 14.65 1 0.00
2020-03-12 3060 3904790 1483 53567728 14.35 14.50 13.15 13.60 1.00 -6.85% 13.60 12 13.70 13 0.00
2020-03-13 3060 3149000 1325 39330050 12.50 12.95 12.25 12.65 0.95 -6.99% 12.65 1 12.70 11 0.00
2020-03-16 3060 2230200 1092 27892964 12.70 13.10 12.05 12.20 0.45 -3.56% 12.15 33 12.20 15 0.00
2020-03-17 3060 2239009 966 26180843 11.85 12.45 11.15 11.15 1.05 -8.61% 11.15 41 11.25 6 0.00
2020-03-18 3060 1635733 798 18513213 11.35 11.70 11.00 11.00 0.15 -1.35% 11.00 3 11.15 2 0.00
2020-03-19 3060 3722223 1100 37307170 10.65 10.80 9.90 9.90 1.10 -10% 0.00 0 9.90 31 0.00
2020-03-20 3060 1516400 616 16264635 10.60 10.85 10.30 10.85 0.95 9.6% 10.85 137 0.00 0 0.00
2020-03-23 3060 1114500 493 11397241 10.30 10.40 10.05 10.25 0.60 -5.53% 10.20 5 10.25 21 0.00
2020-03-24 3060 980741 482 10456493 10.55 10.90 10.45 10.55 0.30 2.93% 10.55 14 10.60 72 0.00
2020-03-25 3060 1560068 641 17136848 11.05 11.15 10.80 11.10 0.55 5.21% 11.05 15 11.10 2 0.00
2020-03-26 3060 831311 434 9196147 11.35 11.35 10.75 11.10 0.00 0% 11.05 11 11.10 13 0.00
2020-03-27 3060 1121921 521 12454808 11.40 11.45 10.75 10.90 0.20 -1.8% 10.90 1 10.95 3 0.00
2020-03-30 3060 505109 283 5291598 10.30 10.75 10.30 10.75 0.15 -1.38% 10.70 81 10.75 4 0.00
2020-03-31 3060 612621 325 6571128 10.90 10.95 10.50 10.55 0.20 -1.86% 10.50 7 10.55 7 0.00
2020-04-01 3060 361200 205 3793449 10.50 10.60 10.35 10.55 0.00 0% 10.50 8 10.55 4 0.00
2020-04-06 3060 565020 310 5891990 10.60 10.60 10.25 10.55 0.00 0% 10.55 4 10.60 75 0.00
2020-04-07 3060 1005969 428 11468038 11.00 11.60 10.80 11.60 1.05 9.95% 11.60 1411 0.00 0 0.00
2020-04-08 3060 4002900 1570 49014115 12.15 12.50 11.90 12.25 0.65 5.6% 12.25 70 12.30 17 0.00
2020-04-09 3060 1705007 747 20806384 12.50 12.60 11.90 11.90 0.35 -2.86% 11.90 32 12.00 3 0.00
2020-04-10 3060 605436 310 7282599 12.00 12.20 11.90 12.05 0.15 1.26% 12.00 21 12.10 27 0.00
2020-04-13 3060 941964 452 11465860 12.20 12.40 11.90 12.05 0.00 0% 12.05 30 12.15 7 0.00
2020-04-14 3060 1182813 563 14522516 12.20 12.45 12.10 12.20 0.15 1.24% 12.20 10 12.25 8 0.00
2020-04-15 3060 1713800 722 20610553 12.35 12.35 11.85 11.95 0.25 -2.05% 11.90 62 11.95 5 0.00
2020-04-16 3060 1122401 494 13450779 11.80 12.15 11.70 12.00 0.05 0.42% 12.00 7 12.05 18 0.00
2020-04-17 3060 1297000 657 15630397 12.20 12.35 11.80 11.80 0.20 -1.67% 11.80 56 11.85 2 0.00
2020-04-20 3060 820994 374 9638868 11.85 11.90 11.65 11.65 0.15 -1.27% 11.65 14 11.80 3 0.00
2020-04-21 3060 1359518 607 15246048 11.55 11.75 10.95 11.00 0.65 -5.58% 10.95 33 11.00 3 0.00
2020-04-22 3060 1291282 540 14300435 10.90 11.45 10.70 11.30 0.30 2.73% 11.25 7 11.30 6 0.00
2020-04-23 3060 965201 401 10980787 11.35 11.65 11.15 11.20 0.10 -0.88% 11.20 52 11.30 2 0.00
2020-04-24 3060 519600 252 5895627 11.25 11.50 11.15 11.40 0.20 1.79% 11.40 10 11.45 8 0.00
2020-04-27 3060 3853121 1115 47461608 11.60 12.50 11.45 12.50 1.10 9.65% 12.50 395 0.00 0 0.00
2020-04-28 3060 6358225 2656 83350842 12.90 13.60 12.70 12.75 0.25 2% 12.75 28 12.80 5 0.00
2020-04-29 3060 1724025 813 22107809 12.70 13.15 12.55 12.60 0.15 -1.18% 12.60 40 12.65 2 0.00
2020-04-30 3060 1021540 488 12960673 12.90 12.90 12.50 12.65 0.05 0.4% 12.65 46 12.70 13 0.00
2020-05-04 3060 926455 446 11381452 12.45 12.45 12.20 12.20 0.45 -3.56% 12.20 22 12.25 8 0.00
2020-05-05 3060 777551 367 9667024 12.35 12.60 12.25 12.35 0.15 1.23% 12.35 28 12.40 2 0.00
2020-05-06 3060 2037000 877 26171150 12.50 13.15 12.35 12.65 0.30 2.43% 12.65 18 12.70 14 0.00
2020-05-08 3060 1789582 678 22258475 12.70 12.80 12.20 12.25 0.45 -3.16% 12.20 59 12.25 7 0.00
2020-05-11 3060 587447 280 7264949 12.30 12.50 12.25 12.30 0.05 0.41% 12.25 115 12.30 27 0.00
2020-05-12 3060 1369000 609 17104600 12.40 12.80 12.10 12.65 0.35 2.85% 12.60 68 12.65 9 0.00
2020-05-13 3060 6955000 2268 95586800 13.20 13.90 12.95 13.90 1.25 9.88% 13.90 1779 0.00 0 0.00
2020-05-14 3060 6874000 2882 93451150 14.00 14.00 13.10 13.10 0.80 -5.76% 13.10 11 13.15 6 0.00
2020-05-15 3060 1679000 775 22018300 13.50 13.50 12.70 12.90 0.20 -1.53% 12.90 53 13.00 14 0.00
2020-05-18 3060 987850 480 12750469 12.90 13.15 12.70 12.95 0.05 0.39% 12.90 56 12.95 21 0.00
2020-05-19 3060 977000 390 12660650 13.10 13.30 12.80 13.00 0.05 0.39% 12.95 11 13.00 22 0.00
2020-05-20 3060 1195000 385 15490500 13.00 13.15 12.75 12.80 0.20 -1.54% 12.80 3 12.85 5 0.00
2020-05-21 3060 1172000 466 15199150 12.90 13.20 12.80 12.85 0.05 0.39% 12.85 32 12.95 1 0.00
2020-05-22 3060 6899000 2883 94297900 13.30 14.00 13.15 13.45 0.60 4.67% 13.45 17 13.50 8 0.00
2020-05-25 3060 4872000 2087 68121550 13.50 14.40 13.50 13.90 0.45 3.35% 13.85 40 13.95 35 0.00
2020-05-26 3060 1994000 857 27354096 13.80 14.10 13.55 13.60 0.30 -2.16% 13.60 82 13.70 8 0.00
2020-05-27 3060 1453000 564 19896050 13.70 13.95 13.50 13.65 0.05 0.37% 13.65 13 13.70 4 0.00
2020-05-28 3060 3714000 1042 51616400 13.65 14.20 13.55 13.70 0.05 0.37% 13.65 13 13.70 8 0.00
2020-05-29 3060 608000 289 8337200 13.70 14.00 13.60 13.65 0.05 -0.36% 13.65 3 13.70 2 0.00
2020-06-01 3060 683000 297 9403550 13.80 13.85 13.65 13.75 0.10 0.73% 13.75 15 13.80 25 0.00
2020-06-02 3060 3639945 1452 51405989 13.95 14.50 13.80 13.80 0.05 0.36% 13.80 25 13.90 2 0.00
2020-06-03 3060 1515000 509 20931400 13.85 14.10 13.70 13.80 0.00 0% 13.75 44 13.80 24 0.00
2020-06-04 3060 1415000 522 19394700 13.85 14.00 13.60 13.60 0.20 -1.45% 13.60 69 13.70 2 0.00
2020-06-05 3060 1852000 564 25530950 13.70 13.90 13.50 13.75 0.15 1.1% 13.75 22 13.80 2 0.00
2020-06-08 3060 1026000 411 14196250 14.10 14.10 13.70 13.80 0.05 0.36% 13.75 53 13.80 6 0.00
2020-06-09 3060 1350000 466 18722050 13.90 14.10 13.70 13.70 0.10 -0.72% 13.70 22 13.75 6 0.00
2020-06-10 3060 2727000 648 37806250 13.75 14.05 13.65 13.80 0.10 0.73% 13.75 22 13.80 1 0.00
2020-06-11 3060 1938000 725 25791100 13.80 13.85 12.95 13.05 0.75 -5.43% 13.00 50 13.05 31 0.00
2020-06-12 3060 1302000 475 16185750 12.40 12.80 12.10 12.80 0.25 -1.92% 12.80 6 12.85 17 0.00
2020-06-15 3060 1456000 374 18885500 12.80 13.20 12.60 12.80 0.00 0% 12.80 17 12.85 3 0.00
2020-06-16 3060 713000 285 9286200 12.95 13.20 12.95 12.95 0.15 1.17% 12.95 39 13.00 8 0.00
2020-06-17 3060 1870929 563 24817010 13.00 13.50 12.95 13.25 0.30 2.32% 13.25 12 13.30 5 0.00
2020-06-18 3060 755560 336 10056307 13.25 13.45 13.20 13.25 0.00 0% 13.25 6 13.30 20 0.00
2020-06-19 3060 2817076 761 38248952 13.35 13.85 13.30 13.40 0.15 1.13% 13.40 125 13.50 1 0.00
2020-06-22 3060 2204790 974 30590204 13.65 14.05 13.60 13.80 0.40 2.99% 13.80 5 13.85 42 0.00
2020-06-23 3060 1853334 734 25589667 14.00 14.05 13.55 13.65 0.15 -1.09% 13.65 39 13.70 15 0.00
2020-06-24 3060 695750 291 9508259 13.80 13.80 13.55 13.55 0.10 -0.73% 13.55 57 13.60 25 0.00
2020-06-29 3060 757122 351 10222733 13.30 13.75 13.30 13.45 0.10 -0.74% 13.45 22 13.50 30 0.00
2020-06-30 3060 816386 326 11207743 13.55 13.85 13.55 13.75 0.30 2.23% 13.70 19 13.75 20 0.00
2020-07-01 3060 3896920 1386 55335439 13.80 14.50 13.80 13.95 0.20 1.45% 13.95 13 14.00 2 0.00
2020-07-02 3060 1662514 664 23377215 14.05 14.25 13.90 14.20 0.25 1.79% 14.15 40 14.20 35 0.00
2020-07-03 3060 2810229 1118 40596732 14.50 14.90 14.20 14.25 0.05 0.35% 14.25 45 14.30 20 0.00
2020-07-06 3060 5073341 1948 77189919 14.30 15.65 14.25 15.65 1.40 9.82% 15.65 500 0.00 0 0.00
2020-07-07 3060 7717830 3374 117858206 16.35 16.45 14.50 14.65 1.00 -6.39% 14.65 1 14.70 29 0.00
2020-07-08 3060 1786821 805 26230472 14.65 14.95 14.45 14.55 0.10 -0.68% 14.55 41 14.60 2 0.00
2020-07-09 3060 2327887 965 34553344 14.80 15.20 14.55 14.60 0.05 0.34% 14.60 39 14.65 9 0.00
2020-07-13 3060 2876999 1067 42020931 14.30 15.15 14.10 14.55 0.45 -0.34% 14.55 1 14.60 6 0.00
2020-07-14 3060 1123565 475 16223443 14.75 14.75 14.25 14.25 0.30 -2.06% 14.25 28 14.30 6 0.00
2020-07-15 3060 1227955 496 17759760 14.45 14.80 14.20 14.35 0.10 0.7% 14.30 7 14.35 2 0.00
2020-07-16 3060 637553 305 9126551 14.30 14.50 14.15 14.35 0.00 0% 14.30 7 14.35 2 0.00
2020-07-17 3060 910969 375 13096406 14.45 14.70 14.15 14.30 0.05 -0.35% 14.30 3 14.35 11 0.00
2020-07-20 3060 1315800 435 18706778 14.25 14.40 13.95 14.15 0.15 -1.05% 14.15 2 14.20 2 0.00
2020-07-21 3060 851920 327 12238807 14.35 14.50 14.20 14.35 0.20 1.41% 14.30 19 14.35 7 0.00
2020-07-22 3060 2332501 804 34243110 14.45 14.90 14.40 14.45 0.10 0.7% 14.45 19 14.50 1 0.00
2020-07-23 3060 673169 266 9754078 14.70 14.70 14.35 14.45 0.00 0% 14.45 4 14.50 37 0.00
2020-07-27 3060 1112231 468 15137249 14.10 14.10 13.35 13.45 0.45 -6.92% 13.45 13 13.50 38 0.00
2020-07-28 3060 1290852 490 17367542 13.45 13.80 13.15 13.15 0.30 -2.23% 13.15 16 13.20 23 0.00
2020-07-29 3060 514869 197 6882655 13.15 13.50 13.15 13.40 0.25 1.9% 13.35 66 13.40 19 0.00
2020-07-30 3060 389976 206 5324067 13.60 13.75 13.55 13.70 0.30 2.24% 13.70 2 13.75 20 0.00
2020-07-31 3060 396488 180 5426883 13.55 13.85 13.55 13.60 0.10 -0.73% 13.60 2 13.65 10 0.00
2020-08-03 3060 346871 186 4763819 13.85 13.85 13.65 13.75 0.15 1.1% 13.75 40 13.80 33 0.00
2020-08-04 3060 497918 247 6954201 13.85 14.05 13.80 14.00 0.25 1.82% 14.00 4 14.05 30 0.00
2020-08-05 3060 1175106 531 16890573 14.20 14.60 14.15 14.40 0.40 2.86% 14.40 13 14.45 21 0.00
2020-08-06 3060 824600 404 11801808 14.65 14.65 14.20 14.20 0.20 -1.39% 14.20 13 14.30 20 0.00
2020-08-07 3060 442800 240 6324394 14.25 14.40 14.20 14.35 0.15 1.06% 14.30 7 14.35 12 0.00
2020-08-11 3060 735880 295 10352738 14.10 14.45 13.85 13.85 0.25 -3.48% 13.85 8 13.95 5 0.00
2020-08-12 3060 489241 267 6769129 13.80 14.05 13.60 14.00 0.15 1.08% 13.95 19 14.00 8 0.00
2020-08-13 3060 316508 171 4451954 14.00 14.25 13.95 14.00 0.00 0% 13.95 7 14.00 7 0.00
2020-08-14 3060 659551 253 9360064 14.00 14.30 13.95 14.25 0.25 1.79% 14.20 4 14.25 9 0.00
2020-08-17 3060 3917899 997 57080439 14.35 14.70 14.25 14.50 0.25 1.75% 14.45 74 14.50 4 0.00
2020-08-18 3060 765600 413 11024494 14.70 14.70 14.30 14.30 0.20 -1.38% 14.30 21 14.35 3 0.00
2020-08-19 3060 557907 337 8001124 14.65 14.65 14.15 14.20 0.10 -0.7% 14.20 13 14.30 14 0.00
2020-08-20 3060 1787622 764 23770074 14.00 14.15 12.95 13.05 1.15 -8.1% 13.00 28 13.05 9 0.00
2020-08-21 3060 801053 402 10625994 13.30 13.45 13.05 13.25 0.20 1.53% 13.25 14 13.40 21 0.00
2020-08-24 3060 556901 208 7416868 13.35 13.45 13.25 13.30 0.05 0.38% 13.25 15 13.30 16 0.00
2020-08-25 3060 501650 235 6783091 13.40 13.65 13.35 13.45 0.15 1.13% 13.45 15 13.50 19 0.00
2020-08-26 3060 410160 197 5559713 13.45 13.65 13.45 13.50 0.05 0.37% 13.45 48 13.50 1 0.00
2020-08-27 3060 944661 264 12877573 13.50 13.75 13.45 13.60 0.10 0.74% 13.55 13 13.60 3 0.00
2020-08-28 3060 397336 189 5449015 13.55 13.85 13.55 13.65 0.05 0.37% 13.65 9 13.70 7 0.00
2020-08-31 3060 481351 231 6678936 13.80 14.10 13.70 13.75 0.10 0.73% 13.75 14 13.80 13 0.00
2020-09-01 3060 217337 125 2995920 13.85 13.85 13.70 13.80 0.05 0.36% 13.75 16 13.80 3 0.00
2020-09-02 3060 1635257 545 23056531 13.80 14.40 13.65 14.15 0.35 2.54% 14.10 23 14.15 24 0.00
2020-09-03 3060 609514 337 8674341 14.30 14.40 14.10 14.15 0.00 0% 14.15 8 14.20 22 0.00
2020-09-04 3060 4129249 1302 60232856 14.20 14.85 14.15 14.35 0.20 1.41% 14.35 11 14.40 5 0.00
2020-09-07 3060 1136676 525 16431776 14.40 14.70 14.35 14.40 0.05 0.35% 14.40 3 14.45 19 0.00
2020-09-10 3060 653600 323 9236573 14.25 14.35 13.95 14.05 0.15 -2.43% 14.00 24 14.05 5 0.00
2020-09-11 3060 572499 300 7931150 14.10 14.20 13.70 13.75 0.30 -2.14% 13.75 18 13.80 3 0.00
2020-09-14 3060 392138 155 5411403 13.65 13.90 13.65 13.85 0.10 0.73% 13.80 14 13.85 2 0.00
2020-09-16 3060 609981 236 8532074 14.00 14.15 13.85 13.85 0.05 0% 13.80 36 13.85 7 0.00
2020-09-17 3060 243863 151 3400179 13.90 14.05 13.90 13.90 0.05 0.36% 13.90 6 13.95 4 0.00
2020-09-18 3060 413872 227 5820932 13.90 14.15 13.90 14.10 0.20 1.44% 14.05 16 14.10 19 0.00
2020-09-22 3060 9712754 2538 142933992 14.25 15.30 13.90 14.90 0.65 5.67% 14.85 36 14.90 41 0.00
2020-09-24 3060 1670456 660 23322969 14.20 14.45 13.70 13.75 0.70 -7.72% 13.75 13 13.80 7 0.00
2020-09-25 3060 1611318 626 21738777 13.85 14.10 12.95 13.40 0.35 -2.55% 13.35 15 13.40 31 0.00
2020-09-29 3060 426457 218 5774650 13.60 13.75 13.45 13.45 0.15 0.37% 13.45 60 13.55 32 0.00
2020-09-30 3060 181239 110 2450502 13.45 13.60 13.45 13.60 0.15 1.12% 13.55 3 13.60 31 0.00
2020-10-06 3060 620953 268 8544597 13.70 13.90 13.65 13.75 0.15 1.1% 13.70 19 13.75 10 0.00
2020-10-08 3060 943916 435 13225524 13.80 14.20 13.75 14.05 0.30 2.18% 14.05 3 14.10 19 0.00
2020-10-12 3060 571000 188 8004550 14.15 14.15 13.95 13.95 0.10 -0.71% 13.95 47 14.00 36 0.00
2020-10-13 3060 546477 192 7629825 13.95 14.05 13.85 14.05 0.10 0.72% 14.00 2 14.05 20 0.00
2020-10-14 3060 479945 261 6797465 14.00 14.30 13.95 14.10 0.05 0.36% 14.05 51 14.10 22 0.00
2020-10-15 3060 2182407 643 31092432 14.05 14.45 13.85 14.15 0.05 0.35% 14.10 28 14.15 2 0.00
2020-10-16 3060 424880 224 5968370 14.10 14.25 13.90 14.00 0.15 -1.06% 14.00 7 14.05 3 0.00
2020-10-20 3060 420812 185 5974045 14.15 14.25 14.05 14.15 0.00 1.07% 14.15 27 14.20 5 0.00
2020-10-21 3060 1124970 478 16190811 14.30 14.50 14.20 14.40 0.25 1.77% 14.40 6 14.45 47 0.00
2020-10-22 3060 10637940 1905 156784726 14.55 14.90 14.15 14.35 0.05 -0.35% 14.30 33 14.35 9 0.00
2020-10-23 3060 1088931 518 15432466 14.35 14.40 14.05 14.05 0.30 -2.09% 14.05 21 14.10 2 0.00
2020-10-26 3060 474273 282 6641847 14.10 14.20 13.95 14.00 0.05 -0.36% 14.00 6 14.05 20 0.00
2020-10-27 3060 304977 173 4238644 13.90 13.95 13.80 13.90 0.10 -0.71% 13.85 44 13.95 11 0.00
2020-10-28 3060 521025 286 7206892 14.00 14.05 13.70 13.75 0.15 -1.08% 13.70 22 13.75 7 0.00
2020-10-29 3060 321956 233 4371055 13.50 13.75 13.40 13.70 0.05 -0.36% 13.70 53 13.75 15 0.00
2020-10-30 3060 445902 199 6043945 13.80 13.80 13.50 13.55 0.15 -1.09% 13.55 69 13.60 26 0.00
2020-11-02 3060 349148 187 4709112 13.70 13.70 13.40 13.55 0.00 0% 13.55 9 13.60 7 0.00
2020-11-03 3060 272207 154 3711419 13.65 13.70 13.50 13.60 0.05 0.37% 13.60 13 13.70 1 0.00
2020-11-04 3060 433023 199 5891003 13.70 13.75 13.50 13.50 0.10 -0.74% 13.50 77 13.60 21 0.00
2020-11-05 3060 236967 133 3238168 13.55 13.75 13.55 13.65 0.15 1.11% 13.65 2 13.70 17 0.00
2020-11-06 3060 203829 116 2779892 13.70 13.75 13.60 13.60 0.05 -0.37% 13.55 42 13.60 4 0.00
2020-11-09 3060 2311984 556 31927748 13.60 13.90 13.60 13.65 0.05 0.37% 13.65 29 13.75 6 0.00
2020-11-10 3060 799322 365 10779351 13.65 13.70 13.40 13.50 0.15 -1.1% 13.45 18 13.50 4 0.00
2020-11-11 3060 475593 267 6463248 13.50 13.70 13.40 13.60 0.10 0.74% 13.60 17 13.65 10 0.00
2020-11-12 3060 287261 175 3904928 13.70 13.70 13.50 13.55 0.05 -0.37% 13.55 6 13.60 16 0.00
2020-11-13 3060 364891 163 4925818 13.55 13.60 13.40 13.55 0.00 0% 13.50 10 13.60 24 0.00
2020-11-16 3060 319435 172 4344202 13.65 13.70 13.55 13.55 0.00 0% 13.55 27 13.65 4 0.00
2020-11-18 3060 472169 228 6423520 13.65 13.70 13.55 13.55 0.05 0% 13.55 129 13.60 2 0.00
2020-11-19 3060 1494190 598 20720783 13.55 14.05 13.55 13.85 0.30 2.21% 13.80 19 13.85 15 0.00
2020-11-23 3060 1445076 539 20560108 14.30 14.35 14.10 14.10 0.00 1.81% 14.05 8 14.10 5 0.00
2020-11-24 3060 845184 397 11954607 14.30 14.30 14.00 14.10 0.00 0% 14.05 3 14.10 10 0.00
2020-11-25 3060 1485550 561 21271277 14.20 14.50 14.15 14.20 0.10 0.71% 14.15 32 14.20 21 0.00
2020-11-26 3060 990918 400 14156977 14.20 14.40 14.15 14.35 0.15 1.06% 14.30 10 14.35 13 0.00
2020-11-27 3060 2791879 827 40627543 14.40 14.75 14.35 14.60 0.25 1.74% 14.55 19 14.60 81 0.00
2020-11-30 3060 1228631 557 17803196 14.70 14.75 14.35 14.35 0.25 -1.71% 14.35 13 14.40 10 0.00
2020-12-01 3060 705404 348 10139905 14.35 14.50 14.25 14.45 0.10 0.7% 14.40 11 14.45 10 0.00
2020-12-02 3060 2119534 891 31258688 14.60 14.90 14.50 14.90 0.45 3.11% 14.85 33 14.90 134 0.00
2020-12-04 3060 1129370 519 16612682 14.80 14.90 14.60 14.75 0.05 -1.01% 14.70 17 14.75 2 0.00
2020-12-07 3060 1485331 516 22059278 14.85 15.10 14.70 14.75 0.00 0% 14.75 41 14.80 10 0.00
2020-12-11 3060 947789 423 13632822 14.50 14.65 14.15 14.45 0.05 -2.03% 14.45 28 14.50 38 0.00
2020-12-16 3060 546106 226 7877357 14.35 14.50 14.30 14.35 0.05 -0.69% 14.35 39 14.40 35 0.00
2020-12-18 3060 8440346 2627 129505342 14.55 15.85 14.25 15.60 1.15 8.71% 15.60 127 15.65 18 0.00
2020-12-21 3060 3060079 1310 46484474 15.55 15.55 14.95 15.05 0.55 -3.53% 15.05 22 15.10 15 0.00
2020-12-22 3060 2038953 814 30646063 14.95 15.25 14.70 14.75 0.30 -1.99% 14.70 89 14.75 2 0.00
2020-12-25 3060 6395429 2752 99095499 14.90 15.95 14.90 15.80 1.00 7.12% 15.75 22 15.80 99 0.00
2020-12-28 3060 10152789 3984 166594079 16.00 17.00 15.50 16.80 1.00 6.33% 16.75 36 16.80 135 0.00
2020-12-29 3060 5988572 2546 100213449 16.80 17.30 16.25 16.70 0.10 -0.6% 16.65 1 16.70 22 0.00
2020-12-30 3060 6975699 2981 121590527 16.80 17.90 16.50 17.20 0.50 2.99% 17.15 11 17.20 14 0.00