全科(3209)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　20.85
0
0%		20.65
-0.2
-0.96%		 　20.45
-0.2
-0.97%		20.40
-0.05
-0.24%		20.15
-0.25
-1.23%		20.95
0.8
3.97%		20.75
-0.2
-0.95%		 　20.85
0.1
0.48%		20.80
-0.05
-0.24%		20.70
-0.1
-0.48%		20.60
-0.1
-0.48%		20.70
0.1
0.49%		 　20.75
0.05
0.24%		 　　　　　　　　19.35
-1.4
-6.75%		19.40
0.05
0.26%		20.46
2 月 　19.15
-0.25
-1.29%		19.65
0.5
2.61%		19.70
0.05
0.25%		19.70
0
0%		19.50
-0.2
-1.02%		 　19.35
-0.15
-0.77%		19.40
0.05
0.26%		19.60
0.2
1.03%		19.65
0.05
0.26%		19.70
0.05
0.25%		 　19.65
-0.05
-0.25%		19.60
-0.05
-0.25%		19.65
0.05
0.26%		19.65
0
0%		19.65
0
0%		 　19.55
-0.1
-0.51%		19.50
-0.05
-0.26%		19.55
0.05
0.26%		19.25
-0.3
-1.53%		 19.46
3 月　19.05
-0.2
-1.04%		19.15
0.1
0.52%		19.05
-0.1
-0.52%		19.15
0.1
0.52%		19.55
0.4
2.09%		 　19.20
-0.35
-1.79%		19.10
-0.1
-0.52%		19.05
-0.05
-0.26%		18.25
-0.8
-4.2%		17.45
-0.8
-4.38%		 　17.35
-0.1
-0.57%		16.95
-0.4
-2.31%		17.00
0.05
0.29%		15.50
-1.5
-8.82%		16.55
1.05
6.77%		 　16.00
-0.55
-3.32%		16.55
0.55
3.44%		17.10
0.55
3.32%		17.15
0.05
0.29%		17.15
0
0%		 　16.65
-0.5
-2.92%		16.90
0.25
1.5%		17.66
4 月17.05
0.15
0.89%		 　　　17.15
0.1
0.59%		17.45
0.3
1.75%		18.15
0.7
4.01%		18.10
-0.05
-0.28%		18.40
0.3
1.66%		 　18.50
0.1
0.54%		18.70
0.2
1.08%		18.75
0.05
0.27%		18.65
-0.1
-0.53%		18.60
-0.05
-0.27%		 　18.65
0.05
0.27%		18.20
-0.45
-2.41%		18.25
0.05
0.27%		18.40
0.15
0.82%		18.40
0
0%		 　18.85
0.45
2.45%		19.20
0.35
1.86%		19.10
-0.1
-0.52%		19.25
0.15
0.79%		 18.4
5 月　　　19.00
-0.25
-1.3%		19.10
0.1
0.53%		19.50
0.4
2.09%		 19.70
0.2
1.03%		 　20.00
0.3
1.52%		20.00
0
0%		20.00
0
0%		19.75
-0.25
-1.25%		20.05
0.3
1.52%		 　20.65
0.6
2.99%		20.50
-0.15
-0.73%		20.35
-0.15
-0.73%		20.35
0
0%		20.05
-0.3
-1.47%		 　20.30
0.25
1.25%		20.25
-0.05
-0.25%		20.25
0
0%		20.20
-0.05
-0.25%		20.25
0.05
0.25%		 20.1
6 月20.75
0.5
2.47%		20.65
-0.1
-0.48%		20.85
0.2
0.97%		20.85
0
0%		20.80
-0.05
-0.24%		 　20.75
-0.05
-0.24%		20.60
-0.15
-0.72%		20.55
-0.05
-0.24%		20.05
-0.5
-2.43%		20.00
-0.05
-0.25%		 　19.95
-0.05
-0.25%		20.05
0.1
0.5%		20.20
0.15
0.75%		20.15
-0.05
-0.25%		20.70
0.55
2.73%		 　21.30
0.6
2.9%		20.95
-0.35
-1.64%		20.85
-0.1
-0.48%		 　　　20.50
-0.35
-1.68%		20.70
0.2
0.98%		 20.58
7 月20.75
0.05
0.24%		21.00
0.25
1.2%		20.95
-0.05
-0.24%		 　21.10
0.15
0.72%		20.85
-0.25
-1.18%		20.90
0.05
0.24%		20.90
0
0%		 　　20.65
-0.25
-1.2%		20.60
-0.05
-0.24%		20.40
-0.2
-0.97%		20.65
0.25
1.23%		20.65
0
0%		 　20.60
-0.05
-0.24%		20.65
0.05
0.24%		20.75
0.1
0.48%		20.65
-0.1
-0.48%		 　　18.50
-2.15
-10.41%		18.15
-0.35
-1.89%		18.15
0
0%		18.30
0.15
0.83%		18.50
0.2
1.09%		20.18
8 月 　18.50
0
0%		18.50
0
0%		18.50
0
0%		18.90
0.4
2.16%		18.95
0.05
0.26%		 　　19.70
0.75
3.96%		19.75
0.05
0.25%		20.10
0.35
1.77%		20.55
0.45
2.24%		 　20.40
-0.15
-0.73%		20.30
-0.1
-0.49%		20.35
0.05
0.25%		19.75
-0.6
-2.95%		20.60
0.85
4.3%		 　20.85
0.25
1.21%		20.65
-0.2
-0.96%		20.70
0.05
0.24%		20.75
0.05
0.24%		20.70
-0.05
-0.24%		 20.55
-0.15
-0.72%		19.98
9 月20.35
-0.2
-0.97%		20.40
0.05
0.25%		20.45
0.05
0.25%		20.70
0.25
1.22%		 　20.75
0.05
0.24%		 　20.50
-0.25
-1.2%		20.20
-0.3
-1.46%		 　20.15
-0.05
-0.25%		 20.15
0
0%		20.30
0.15
0.74%		20.25
-0.05
-0.25%		 　　19.80
-0.45
-2.22%		 19.20
-0.6
-3.03%		18.90
-0.3
-1.56%		 　　19.10
0.2
1.06%		19.20
0.1
0.52%		 19.99
10 月　　　　　19.65
0.45
2.34%		 19.95
0.3
1.53%		 　　19.60
-0.35
-1.75%		19.75
0.15
0.77%		19.75
0
0%		19.65
-0.1
-0.51%		19.60
-0.05
-0.25%		 　　19.60
0
0%		19.80
0.2
1.02%		19.75
-0.05
-0.25%		19.95
0.2
1.01%		 　20.20
0.25
1.25%		20.05
-0.15
-0.74%		19.90
-0.15
-0.75%		19.85
-0.05
-0.25%		19.85
0
0%		 19.81
11 月　19.75
-0.1
-0.5%		19.90
0.15
0.76%		19.95
0.05
0.25%		20.15
0.2
1%		20.40
0.25
1.24%		 　20.60
0.2
0.98%		20.50
-0.1
-0.49%		21.05
0.55
2.68%		21.25
0.2
0.95%		21.70
0.45
2.12%		 　21.95
0.25
1.15%		 21.80
-0.15
-0.68%		22.35
0.55
2.52%		 　　22.30
-0.05
-0.22%		22.55
0.25
1.12%		22.75
0.2
0.89%		23.10
0.35
1.54%		23.45
0.35
1.52%		 　23.30
-0.15
-0.64%		 21.69
12 月23.40
0.1
0.43%		23.40
0
0%		 23.55
0.15
0.64%		 　23.50
-0.05
-0.21%		 　　23.10
-0.4
-1.7%		 　　　23.30
0.2
0.87%		 22.90
-0.4
-1.72%		 　22.95
0.05
0.22%		22.60
-0.35
-1.53%		 　23.75
1.15
5.09%		 　24.20
0.45
1.89%		23.65
-0.55
-2.27%		23.35
-0.3
-1.27%		　23.38

說明:最高漲幅:6.77%最低跌幅:-10.41% 最高價:24.20最低價:15.50平均價:20.08,灰色底表示週末,漲134天(34.65)元,跌130天(-34.4)元,平盤25天
7%=1,5%=2,4%=5,3%=10,2%=26,1%=52,0%=63,-0%=1,-1%=2,-2%=2,-3%=2,-4%=7,-5%=21,-6%=41,-7%=54,

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 3209 763806 421 15995437 21.05 21.05 20.85 20.85 0.30 0% 20.85 46 20.90 30 14.28
2020-01-03 3209 847719 414 17593336 20.85 21.00 20.65 20.65 0.20 -0.96% 20.65 22 20.70 2 14.14
2020-01-06 3209 743023 364 15156583 20.60 20.60 20.20 20.45 0.20 -0.97% 20.45 10 20.50 5 14.01
2020-01-07 3209 401459 219 8205510 20.45 20.55 20.35 20.40 0.05 -0.24% 20.35 29 20.40 9 13.97
2020-01-08 3209 815649 468 16454671 20.30 20.30 20.05 20.15 0.25 -1.23% 20.15 9 20.20 8 13.80
2020-01-09 3209 2180961 789 44953726 20.15 20.95 20.05 20.95 0.80 3.97% 20.90 21 20.95 23 14.35
2020-01-10 3209 3352933 1426 70098906 21.05 21.15 20.60 20.75 0.20 -0.95% 20.70 16 20.75 36 14.21
2020-01-13 3209 645212 344 13422556 20.80 20.90 20.75 20.85 0.10 0.48% 20.80 82 20.85 36 14.28
2020-01-14 3209 495088 275 10356574 20.90 21.05 20.80 20.80 0.05 -0.24% 20.80 26 20.85 13 14.25
2020-01-15 3209 294680 196 6115054 20.90 20.90 20.70 20.70 0.10 -0.48% 20.70 4 20.75 6 14.18
2020-01-16 3209 565706 309 11647488 20.65 20.70 20.55 20.60 0.10 -0.48% 20.60 13 20.65 7 14.11
2020-01-17 3209 243478 164 5034340 20.65 20.75 20.60 20.70 0.10 0.49% 20.70 2 20.75 17 14.18
2020-01-20 3209 496660 271 10293393 20.65 20.85 20.65 20.75 0.05 0.24% 20.75 8 20.80 3 14.21
2020-01-30 3209 1892838 920 36971651 19.30 19.95 19.30 19.35 1.40 -6.75% 19.30 47 19.35 10 13.25
2020-01-31 3209 665130 399 12890969 19.30 19.55 19.20 19.40 0.05 0.26% 19.40 13 19.55 7 13.29
2020-02-03 3209 1027625 553 19361092 18.90 19.30 18.50 19.15 0.25 -1.29% 19.15 36 19.20 3 13.12
2020-02-04 3209 677044 383 13233561 19.20 19.75 19.20 19.65 0.50 2.61% 19.65 17 19.70 13 13.46
2020-02-05 3209 387378 238 7621193 20.00 20.00 19.55 19.70 0.05 0.25% 19.60 1 19.70 5 13.49
2020-02-06 3209 386823 215 7645582 19.70 19.85 19.70 19.70 0.00 0% 19.70 95 19.85 42 13.49
2020-02-07 3209 351027 206 6861171 19.75 19.75 19.45 19.50 0.20 -1.02% 19.50 47 19.60 13 13.36
2020-02-10 3209 236022 138 4555724 19.40 19.40 19.20 19.35 0.15 -0.77% 19.35 33 19.40 1 13.25
2020-02-11 3209 328654 189 6417758 19.40 19.65 19.40 19.40 0.05 0.26% 19.40 28 19.50 1 13.29
2020-02-12 3209 289049 204 5669505 19.70 19.70 19.45 19.60 0.20 1.03% 19.60 38 19.65 5 13.42
2020-02-13 3209 348000 197 6879600 19.80 19.85 19.65 19.65 0.05 0.26% 19.65 29 19.70 3 13.46
2020-02-14 3209 209532 146 4132487 19.75 19.80 19.65 19.70 0.05 0.25% 19.70 8 19.80 88 13.49
2020-02-17 3209 335013 241 6584525 19.70 19.80 19.55 19.65 0.05 -0.25% 19.65 18 19.70 6 13.46
2020-02-18 3209 225477 197 4427262 19.65 19.75 19.60 19.60 0.05 -0.25% 19.60 59 19.65 12 13.42
2020-02-19 3209 235000 149 4626650 19.60 19.80 19.60 19.65 0.05 0.26% 19.65 19 19.75 4 13.46
2020-02-20 3209 328395 170 6457589 19.70 19.75 19.60 19.65 0.00 0% 19.65 10 19.70 13 13.46
2020-02-21 3209 264000 150 5183350 19.60 19.70 19.60 19.65 0.00 0% 19.60 31 19.65 1 13.46
2020-02-24 3209 203000 122 3968000 19.60 19.60 19.50 19.55 0.10 -0.51% 19.50 108 19.55 10 13.39
2020-02-25 3209 348144 217 6746439 19.10 19.55 19.10 19.50 0.05 -0.26% 19.45 78 19.50 2 13.36
2020-02-26 3209 168000 111 3277100 19.50 19.60 19.45 19.55 0.05 0.26% 19.50 25 19.55 6 13.39
2020-02-27 3209 468636 288 9075066 19.60 19.60 19.20 19.25 0.30 -1.53% 19.25 4 19.30 7 13.18
2020-03-02 3209 625601 388 11856971 18.90 19.15 18.55 19.05 0.20 -1.04% 19.00 37 19.05 4 13.05
2020-03-03 3209 222000 121 4262100 19.15 19.35 19.15 19.15 0.10 0.52% 19.15 1 19.20 56 13.12
2020-03-04 3209 200368 130 3825218 19.15 19.20 19.00 19.05 0.10 -0.52% 19.05 32 19.10 65 13.05
2020-03-05 3209 224691 171 4308409 19.10 19.25 19.10 19.15 0.10 0.52% 19.10 82 19.15 2 13.12
2020-03-06 3209 757000 401 14797150 19.65 19.65 19.40 19.55 0.40 2.09% 19.55 9 19.60 54 13.39
2020-03-09 3209 581192 387 11195840 19.55 19.55 19.10 19.20 0.35 -1.79% 19.15 11 19.20 6 13.15
2020-03-10 3209 698947 387 13246582 18.85 19.20 18.85 19.10 0.10 -0.52% 19.10 1 19.15 3 13.08
2020-03-11 3209 447569 218 8579835 19.25 19.30 19.05 19.05 0.05 -0.26% 19.05 23 19.10 1 13.05
2020-03-12 3209 1469608 788 27064735 18.95 18.95 18.10 18.25 0.80 -4.2% 18.20 40 18.25 7 12.50
2020-03-13 3209 1540000 760 26088700 16.70 17.65 16.70 17.45 0.80 -4.38% 17.45 16 17.50 4 11.95
2020-03-16 3209 805655 483 14192078 17.60 17.90 17.30 17.35 0.10 -0.57% 17.35 11 17.40 1 11.88
2020-03-17 3209 807050 429 13598983 16.35 17.30 16.30 16.95 0.40 -2.31% 16.95 13 17.10 26 11.61
2020-03-18 3209 741471 372 12590407 17.05 17.15 16.80 17.00 0.05 0.29% 16.95 21 17.00 18 11.64
2020-03-19 3209 1413454 733 22583147 16.70 16.70 15.40 15.50 1.50 -8.82% 15.50 1 15.60 18 10.62
2020-03-20 3209 687464 357 11233161 15.85 16.60 15.85 16.55 1.05 6.77% 16.50 5 16.55 1 11.34
2020-03-23 3209 298938 219 4764597 15.40 16.20 15.40 16.00 0.55 -3.32% 16.00 22 16.05 1 10.96
2020-03-24 3209 547431 241 9088727 16.20 16.95 16.20 16.55 0.55 3.44% 16.50 28 16.55 10 11.34
2020-03-25 3209 580621 294 9924745 16.85 17.15 16.85 17.10 0.55 3.32% 17.10 7 17.15 9 11.71
2020-03-26 3209 477766 236 8135921 17.10 17.25 16.80 17.15 0.05 0.29% 17.10 3 17.15 2 11.75
2020-03-27 3209 473003 259 8144848 17.20 17.50 17.10 17.15 0.00 0% 17.10 45 17.15 26 10.72
2020-03-30 3209 753441 415 12657768 17.00 17.00 16.65 16.65 0.50 -2.92% 16.65 8 16.70 50 10.41
2020-03-31 3209 557558 261 9405055 16.90 16.95 16.75 16.90 0.25 1.5% 16.85 2 16.90 21 10.56
2020-04-01 3209 361090 166 6126660 16.65 17.10 16.65 17.05 0.15 0.89% 17.05 6 17.10 33 10.66
2020-04-06 3209 261341 188 4460101 17.10 17.20 16.90 17.15 0.10 0.59% 17.10 14 17.15 9 10.72
2020-04-07 3209 644102 336 11204715 17.50 17.60 17.30 17.45 0.30 1.75% 17.40 9 17.50 51 10.91
2020-04-08 3209 1259312 573 22634405 17.75 18.20 17.70 18.15 0.70 4.01% 18.10 23 18.15 73 11.34
2020-04-09 3209 629640 335 11464381 18.40 18.45 18.00 18.10 0.05 -0.28% 18.10 46 18.15 2 11.31
2020-04-10 3209 486251 241 8897591 18.15 18.45 18.10 18.40 0.30 1.66% 18.35 16 18.40 3 11.50
2020-04-13 3209 594129 333 11003317 18.55 18.65 18.40 18.50 0.10 0.54% 18.45 21 18.50 14 11.56
2020-04-14 3209 462995 343 8647022 18.65 18.75 18.60 18.70 0.20 1.08% 18.65 39 18.70 12 11.69
2020-04-15 3209 559734 300 10496057 19.00 19.00 18.65 18.75 0.05 0.27% 18.75 3 18.80 25 11.72
2020-04-16 3209 444202 243 8268358 18.65 18.80 18.50 18.65 0.10 -0.53% 18.65 46 18.70 53 11.66
2020-04-17 3209 574294 281 10741109 18.80 18.85 18.60 18.60 0.05 -0.27% 18.60 24 18.65 16 11.62
2020-04-20 3209 302509 151 5612965 18.60 18.70 18.40 18.65 0.05 0.27% 18.60 24 18.70 20 11.66
2020-04-21 3209 562156 292 10321419 18.65 18.65 18.20 18.20 0.45 -2.41% 18.20 15 18.30 7 11.38
2020-04-22 3209 361621 191 6547643 18.05 18.40 17.85 18.25 0.05 0.27% 18.20 23 18.25 2 11.41
2020-04-23 3209 222303 138 4080397 18.30 18.50 18.30 18.40 0.15 0.82% 18.40 1 18.45 10 11.50
2020-04-24 3209 183529 104 3379603 18.45 18.50 18.35 18.40 0.00 0% 18.40 15 18.45 30 11.50
2020-04-27 3209 527714 253 9875202 18.50 18.85 18.50 18.85 0.45 2.45% 18.80 1 18.85 5 11.78
2020-04-28 3209 580088 264 11053081 18.85 19.25 18.80 19.20 0.35 1.86% 19.15 3 19.20 37 12.00
2020-04-29 3209 612275 291 11742910 19.10 19.30 19.10 19.10 0.10 -0.52% 19.10 89 19.15 2 11.94
2020-04-30 3209 591146 293 11373352 19.25 19.30 19.15 19.25 0.15 0.79% 19.25 24 19.30 15 12.03
2020-05-04 3209 342926 195 6511344 19.10 19.10 18.85 19.00 0.25 -1.3% 19.00 18 19.05 13 11.88
2020-05-05 3209 237526 127 4535091 19.00 19.15 19.00 19.10 0.10 0.53% 19.10 3 19.15 7 11.94
2020-05-06 3209 924000 404 17987400 19.45 19.55 19.35 19.50 0.40 2.09% 19.40 72 19.50 6 12.19
2020-05-08 3209 560135 305 11121704 20.05 20.05 19.70 19.70 0.15 1.03% 19.70 30 19.75 1 10.76
2020-05-11 3209 852410 397 16975200 19.85 20.15 19.75 20.00 0.30 1.52% 19.95 32 20.00 4 10.93
2020-05-12 3209 710000 296 14219200 20.05 20.10 20.00 20.00 0.00 0% 19.95 46 20.05 11 10.93
2020-05-13 3209 504000 214 10065950 20.00 20.10 19.90 20.00 0.00 0% 20.00 9 20.05 13 10.93
2020-05-14 3209 494000 258 9806950 20.00 20.00 19.70 19.75 0.25 -1.25% 19.70 63 19.75 17 10.79
2020-05-15 3209 1514000 548 29998700 19.90 20.15 19.55 20.05 0.30 1.52% 20.00 21 20.10 112 10.96
2020-05-18 3209 3846488 1654 78552448 20.30 20.65 20.25 20.65 0.60 2.99% 20.60 16 20.65 17 11.28
2020-05-19 3209 1090000 537 22333850 20.85 20.85 20.30 20.50 0.15 -0.73% 20.45 1 20.50 16 11.20
2020-05-20 3209 526000 279 10715100 20.30 20.45 20.30 20.35 0.15 -0.73% 20.35 42 20.40 17 11.12
2020-05-21 3209 578000 296 11792050 20.35 20.55 20.25 20.35 0.00 0% 20.35 16 20.40 48 11.12
2020-05-22 3209 855000 443 17244500 20.35 20.45 20.05 20.05 0.30 -1.47% 20.05 19 20.10 20 10.96
2020-05-25 3209 565000 232 11369600 20.10 20.30 19.95 20.30 0.25 1.25% 20.30 49 20.35 20 11.09
2020-05-26 3209 449138 219 9132037 20.35 20.45 20.25 20.25 0.05 -0.25% 20.25 29 20.30 32 11.07
2020-05-27 3209 418000 176 8480200 20.25 20.40 20.20 20.25 0.00 0% 20.25 16 20.30 2 11.07
2020-05-28 3209 654000 275 13323950 20.35 20.50 20.20 20.20 0.05 -0.25% 20.20 15 20.25 3 11.04
2020-05-29 3209 238000 114 4812350 20.20 20.30 20.15 20.25 0.05 0.25% 20.25 3 20.30 30 11.07
2020-06-01 3209 1130000 496 23301100 20.30 20.80 20.30 20.75 0.50 2.47% 20.70 4 20.75 36 11.34
2020-06-02 3209 783312 303 16198587 20.65 20.85 20.55 20.65 0.10 -0.48% 20.65 126 20.70 11 11.28
2020-06-03 3209 764000 304 15918750 20.80 20.95 20.75 20.85 0.20 0.97% 20.85 25 20.90 20 11.39
2020-06-04 3209 571000 245 11900650 20.95 21.00 20.70 20.85 0.00 0% 20.80 94 20.85 3 11.39
2020-06-05 3209 545000 229 11355950 20.95 20.95 20.75 20.80 0.05 -0.24% 20.80 24 20.85 51 11.37
2020-06-08 3209 1414000 504 29399150 21.10 21.10 20.65 20.75 0.05 -0.24% 20.70 44 20.75 2 11.34
2020-06-09 3209 772000 301 15905700 20.75 20.75 20.50 20.60 0.15 -0.72% 20.60 8 20.65 27 11.26
2020-06-10 3209 486000 211 9985550 20.60 20.70 20.45 20.55 0.05 -0.24% 20.50 29 20.55 17 11.23
2020-06-11 3209 1168000 504 23693000 20.65 20.65 20.05 20.05 0.50 -2.43% 20.05 30 20.10 2 10.96
2020-06-12 3209 533000 291 10564450 19.55 20.05 19.55 20.00 0.05 -0.25% 20.00 38 20.05 8 10.93
2020-06-15 3209 394000 167 7873100 20.00 20.15 19.85 19.95 0.05 -0.25% 19.95 27 20.00 4 10.90
2020-06-16 3209 357000 188 7183400 20.10 20.35 20.05 20.05 0.10 0.5% 20.05 30 20.15 3 10.96
2020-06-17 3209 197961 119 3986713 20.10 20.25 20.05 20.20 0.15 0.75% 20.15 32 20.20 41 11.04
2020-06-18 3209 408466 151 8235485 20.20 20.25 20.00 20.15 0.05 -0.25% 20.15 23 20.20 3 11.01
2020-06-19 3209 1119133 456 22903286 20.20 20.75 20.10 20.70 0.55 2.73% 20.65 73 20.70 40 11.31
2020-06-22 3209 6816449 2677 145310059 21.00 21.70 21.00 21.30 0.60 2.9% 21.25 2 21.30 70 11.64
2020-06-23 3209 1129317 606 23725686 21.10 21.20 20.85 20.95 0.35 -1.64% 20.90 64 20.95 2 11.45
2020-06-24 3209 737465 357 15404690 20.90 21.10 20.80 20.85 0.10 -0.48% 20.85 7 20.90 38 11.39
2020-06-29 3209 786005 384 16128696 20.55 20.65 20.40 20.50 0.35 -1.68% 20.50 34 20.60 20 11.20
2020-06-30 3209 326685 183 6732560 20.60 20.70 20.50 20.70 0.20 0.98% 20.70 34 20.75 20 11.31
2020-07-01 3209 498286 252 10338943 20.70 20.85 20.65 20.75 0.05 0.24% 20.75 6 20.80 49 11.34
2020-07-02 3209 1044440 478 21859840 20.80 21.00 20.80 21.00 0.25 1.2% 20.95 90 21.00 75 11.48
2020-07-03 3209 1177505 479 24630221 21.10 21.15 20.80 20.95 0.05 -0.24% 20.95 4 21.00 132 11.45
2020-07-06 3209 1060457 494 22324147 21.05 21.15 20.95 21.10 0.15 0.72% 21.10 24 21.15 67 11.53
2020-07-07 3209 1006143 475 21060182 21.05 21.15 20.80 20.85 0.25 -1.18% 20.85 67 20.90 21 11.39
2020-07-08 3209 3072439 713 64675603 20.80 21.20 20.70 20.90 0.05 0.24% 20.90 59 20.95 8 11.42
2020-07-09 3209 1010092 386 21191460 20.95 21.10 20.90 20.90 0.00 0% 20.90 74 20.95 20 11.42
2020-07-13 3209 761687 268 15722993 20.60 20.75 20.55 20.65 0.15 -1.2% 20.65 29 20.70 8 11.28
2020-07-14 3209 508521 225 10498528 20.65 20.70 20.60 20.60 0.05 -0.24% 20.60 91 20.65 9 11.26
2020-07-15 3209 824872 435 16911272 20.65 20.70 20.30 20.40 0.20 -0.97% 20.40 9 20.45 12 11.15
2020-07-16 3209 474682 188 9756894 20.40 20.65 20.40 20.65 0.25 1.23% 20.60 27 20.65 3 11.28
2020-07-17 3209 584300 249 12103457 20.75 20.80 20.60 20.65 0.00 0% 20.60 51 20.65 4 11.28
2020-07-20 3209 442829 161 9122323 20.65 20.70 20.50 20.60 0.05 -0.24% 20.60 3 20.65 17 11.26
2020-07-21 3209 645307 261 13317370 20.65 20.70 20.60 20.65 0.05 0.24% 20.60 58 20.65 2 11.28
2020-07-22 3209 939513 281 19497636 20.70 20.85 20.70 20.75 0.10 0.48% 20.75 24 20.80 35 11.34
2020-07-23 3209 1341632 374 27796894 20.80 20.85 20.60 20.65 0.10 -0.48% 20.60 109 20.65 6 11.28
2020-07-27 3209 2795145 804 52895733 19.15 19.15 18.50 18.50 0.00 -10.41% 18.50 66 18.55 5 10.11
2020-07-28 3209 754651 399 13838226 18.50 18.65 18.15 18.15 0.35 -1.89% 18.15 57 18.20 33 9.92
2020-07-29 3209 428678 246 7805548 18.20 18.35 18.10 18.15 0.00 0% 18.15 23 18.20 9 9.92
2020-07-30 3209 253981 141 4649545 18.20 18.40 18.20 18.30 0.15 0.83% 18.30 31 18.35 9 10.00
2020-07-31 3209 275145 180 5077233 18.50 18.50 18.35 18.50 0.20 1.09% 18.50 27 18.55 16 10.11
2020-08-03 3209 182255 117 3365577 18.50 18.60 18.40 18.50 0.00 0% 18.45 1 18.50 14 10.11
2020-08-04 3209 177134 120 3272679 18.50 18.55 18.40 18.50 0.00 0% 18.50 3 18.55 24 10.11
2020-08-05 3209 273606 174 5068399 18.50 18.60 18.50 18.50 0.00 0% 18.50 13 18.55 107 10.11
2020-08-06 3209 830506 424 15771906 19.00 19.15 18.90 18.90 0.40 2.16% 18.90 52 18.95 14 10.33
2020-08-07 3209 365757 229 6925187 19.00 19.05 18.80 18.95 0.05 0.26% 18.95 16 19.00 6 10.36
2020-08-11 3209 2024769 885 40152029 19.70 20.00 19.60 19.70 0.45 3.96% 19.70 26 19.75 19 9.08
2020-08-12 3209 608251 311 12000713 19.90 19.90 19.55 19.75 0.05 0.25% 19.70 27 19.75 10 9.10
2020-08-13 3209 1983897 817 39798525 19.90 20.25 19.90 20.10 0.35 1.77% 20.10 2 20.15 24 9.26
2020-08-14 3209 4655565 1989 96035642 20.40 20.90 20.40 20.55 0.45 2.24% 20.55 2 20.60 64 9.47
2020-08-17 3209 1165198 550 23639072 20.35 20.40 20.20 20.40 0.15 -0.73% 20.40 4 20.45 10 9.40
2020-08-18 3209 583192 327 11835660 20.45 20.50 20.25 20.30 0.10 -0.49% 20.30 18 20.35 28 9.35
2020-08-19 3209 1106890 580 22640951 20.30 20.65 20.30 20.35 0.05 0.25% 20.30 61 20.35 4 9.38
2020-08-20 3209 1676019 771 33197369 20.35 20.35 19.40 19.75 0.60 -2.95% 19.75 5 19.80 6 9.10
2020-08-21 3209 1454415 627 29462402 20.00 20.60 19.85 20.60 0.85 4.3% 20.50 7 20.60 19 9.49
2020-08-24 3209 4599138 1869 96335863 21.10 21.15 20.75 20.85 0.25 1.21% 20.80 21 20.85 13 9.61
2020-08-25 3209 1098878 570 22729031 20.85 20.90 20.55 20.65 0.20 -0.96% 20.60 32 20.70 52 9.52
2020-08-26 3209 837490 390 17362788 20.70 20.80 20.65 20.70 0.05 0.24% 20.70 9 20.80 100 9.54
2020-08-27 3209 879722 472 18254656 20.80 20.95 20.60 20.75 0.05 0.24% 20.70 8 20.75 11 9.56
2020-08-28 3209 602690 353 12476410 20.80 20.85 20.60 20.70 0.05 -0.24% 20.65 15 20.70 40 9.54
2020-08-31 3209 540341 302 11148961 20.80 20.80 20.50 20.55 0.15 -0.72% 20.55 6 20.60 24 9.47
2020-09-01 3209 548175 297 11194314 20.60 20.60 20.35 20.35 0.20 -0.97% 20.35 7 20.40 8 9.38
2020-09-02 3209 490716 256 10012947 20.40 20.50 20.35 20.40 0.05 0.25% 20.40 29 20.45 48 9.40
2020-09-03 3209 758393 327 15553532 20.50 20.60 20.40 20.45 0.05 0.25% 20.45 11 20.50 19 9.42
2020-09-04 3209 1223300 542 24966109 20.20 20.75 20.15 20.70 0.25 1.22% 20.65 19 20.70 71 9.54
2020-09-07 3209 4738107 2028 99362862 20.95 21.20 20.75 20.75 0.05 0.24% 20.75 161 20.80 3 9.56
2020-09-10 3209 426003 216 8740706 20.75 20.75 20.45 20.50 0.00 -1.2% 20.45 7 20.50 2 9.45
2020-09-11 3209 629195 335 12777992 20.50 20.50 20.15 20.20 0.30 -1.46% 20.20 13 20.25 1 9.31
2020-09-14 3209 532985 293 10752941 20.20 20.30 20.10 20.15 0.05 -0.25% 20.10 68 20.15 1 9.29
2020-09-16 3209 539468 261 10876123 20.20 20.25 20.10 20.15 0.05 0% 20.10 32 20.20 21 9.29
2020-09-17 3209 337304 166 6821900 20.20 20.30 20.10 20.30 0.15 0.74% 20.25 2 20.30 19 9.35
2020-09-18 3209 262766 130 5317757 20.30 20.30 20.15 20.25 0.05 -0.25% 20.20 7 20.25 1 9.33
2020-09-22 3209 773263 393 15333589 20.00 20.00 19.70 19.80 0.30 -2.22% 19.80 35 19.85 101 9.12
2020-09-24 3209 1134869 631 21958293 19.75 19.75 19.15 19.20 0.60 -3.03% 19.15 62 19.20 151 8.85
2020-09-25 3209 1086790 512 20695410 19.25 19.40 18.80 18.90 0.30 -1.56% 18.85 59 18.90 22 8.71
2020-09-29 3209 437379 153 8361813 19.15 19.20 19.05 19.10 0.00 1.06% 19.10 26 19.15 53 8.80
2020-09-30 3209 273093 113 5226453 19.10 19.25 19.00 19.20 0.10 0.52% 19.20 9 19.25 10 8.85
2020-10-06 3209 1084506 374 20835761 19.10 19.65 19.00 19.65 0.70 2.34% 19.65 3 19.70 2 9.06
2020-10-08 3209 1284692 586 25664948 20.15 20.15 19.90 19.95 0.40 1.53% 19.90 48 19.95 5 9.19
2020-10-12 3209 777000 366 15397200 20.00 20.15 19.60 19.60 0.35 -1.75% 19.60 12 19.70 5 9.03
2020-10-13 3209 282842 160 5578969 19.75 19.80 19.65 19.75 0.15 0.77% 19.75 5 19.80 39 9.10
2020-10-14 3209 387483 190 7688009 19.80 19.95 19.75 19.75 0.00 0% 19.75 38 19.80 8 9.10
2020-10-15 3209 400909 223 7889052 19.65 19.85 19.60 19.65 0.10 -0.51% 19.65 11 19.70 6 9.06
2020-10-16 3209 320216 175 6294917 19.75 19.75 19.60 19.60 0.05 -0.25% 19.55 33 19.65 33 9.03
2020-10-20 3209 251369 121 4931548 19.70 19.70 19.55 19.60 0.10 0% 19.60 3 19.65 10 9.03
2020-10-21 3209 380611 181 7504033 19.65 19.80 19.65 19.80 0.20 1.02% 19.75 3 19.80 5 9.12
2020-10-22 3209 165860 100 3276225 19.80 19.85 19.70 19.75 0.05 -0.25% 19.70 43 19.75 18 9.10
2020-10-23 3209 423938 200 8432508 19.90 19.95 19.75 19.95 0.20 1.01% 19.90 4 19.95 40 9.19
2020-10-26 3209 2082180 609 42066669 19.95 20.50 19.90 20.20 0.25 1.25% 20.15 26 20.20 34 9.31
2020-10-27 3209 391535 223 7871930 20.05 20.15 20.05 20.05 0.15 -0.74% 20.05 6 20.10 53 9.24
2020-10-28 3209 396232 222 7904167 20.05 20.15 19.85 19.90 0.15 -0.75% 19.90 2 19.95 25 9.17
2020-10-29 3209 357268 221 7066899 19.70 19.90 19.65 19.85 0.05 -0.25% 19.80 24 19.85 8 9.15
2020-10-30 3209 240284 132 4779316 20.00 20.05 19.80 19.85 0.00 0% 19.80 21 19.85 19 9.15
2020-11-02 3209 296238 145 5865292 19.90 19.90 19.75 19.75 0.10 -0.5% 19.75 207 19.80 17 9.10
2020-11-03 3209 203300 127 4034912 19.85 19.90 19.80 19.90 0.15 0.76% 19.80 46 19.85 1 9.17
2020-11-04 3209 273140 146 5440495 20.00 20.00 19.85 19.95 0.05 0.25% 19.90 2 19.95 3 9.19
2020-11-05 3209 662522 351 13382033 20.25 20.35 20.15 20.15 0.20 1% 20.15 55 20.20 136 9.29
2020-11-06 3209 1294694 566 26162953 20.25 20.40 20.00 20.40 0.25 1.24% 20.40 14 20.45 48 9.40
2020-11-09 3209 4789300 1852 98919877 20.75 20.90 20.45 20.60 0.20 0.98% 20.60 16 20.65 21 9.49
2020-11-10 3209 958506 486 19616960 20.50 20.60 20.35 20.50 0.10 -0.49% 20.50 37 20.55 10 9.45
2020-11-11 3209 4114461 1703 86451790 21.05 21.20 20.85 21.05 0.55 2.68% 21.05 2 21.10 200 9.70
2020-11-12 3209 3837191 1572 81766268 21.25 21.50 21.15 21.25 0.20 0.95% 21.20 89 21.30 54 9.16
2020-11-13 3209 3842077 1639 82811184 21.45 21.80 21.25 21.70 0.45 2.12% 21.65 84 21.70 87 9.35
2020-11-16 3209 2791687 1200 61144472 21.85 22.05 21.75 21.95 0.25 1.15% 21.90 26 21.95 10 9.46
2020-11-18 3209 1212633 574 26406764 21.75 21.85 21.70 21.80 0.15 -0.68% 21.80 17 21.85 149 9.40
2020-11-19 3209 3566289 1570 79038652 21.80 22.40 21.70 22.35 0.55 2.52% 22.30 4 22.35 19 9.63
2020-11-23 3209 2471513 1074 55179077 22.50 22.60 22.15 22.30 0.15 -0.22% 22.30 44 22.35 42 9.61
2020-11-24 3209 2453527 948 55342582 22.55 22.70 22.45 22.55 0.25 1.12% 22.55 12 22.60 49 9.72
2020-11-25 3209 2362672 1062 53851050 22.70 23.10 22.45 22.75 0.20 0.89% 22.70 54 22.75 4 9.81
2020-11-26 3209 2089467 779 47759585 22.80 23.10 22.65 23.10 0.35 1.54% 23.05 10 23.10 178 9.96
2020-11-27 3209 7715416 3070 182319784 23.60 23.95 23.40 23.45 0.35 1.52% 23.45 3 23.50 2 10.11
2020-11-30 3209 2356868 1032 54723773 23.25 23.45 23.05 23.30 0.15 -0.64% 23.25 20 23.30 59 10.04
2020-12-01 3209 1825583 788 42324892 23.30 23.50 22.90 23.40 0.10 0.43% 23.35 9 23.40 24 10.09
2020-12-02 3209 1183093 483 27624882 23.45 23.50 23.20 23.40 0.00 0% 23.40 26 23.45 25 10.09
2020-12-04 3209 1270148 504 29915233 23.50 23.70 23.45 23.55 0.00 0.64% 23.55 107 23.60 47 10.15
2020-12-07 3209 1293504 603 30455983 23.65 23.80 23.40 23.50 0.05 -0.21% 23.50 73 23.55 54 10.13
2020-12-11 3209 1752725 764 40617562 23.35 23.45 22.90 23.10 0.25 -1.7% 23.10 54 23.15 1 9.96
2020-12-16 3209 867245 479 20271359 23.35 23.50 23.30 23.30 0.10 0.87% 23.30 43 23.35 13 10.04
2020-12-18 3209 1183294 556 27241292 23.15 23.20 22.90 22.90 0.20 -1.72% 22.90 89 22.95 12 9.87
2020-12-21 3209 1205318 535 27565704 22.85 23.05 22.60 22.95 0.05 0.22% 22.95 6 23.00 18 9.89
2020-12-22 3209 1130663 577 25889804 23.00 23.10 22.60 22.60 0.35 -1.53% 22.60 63 22.70 13 9.74
2020-12-25 3209 2292385 1035 53689814 23.10 23.75 23.05 23.75 0.70 5.09% 23.70 32 23.75 71 10.24
2020-12-28 3209 8343662 3447 201389743 24.25 24.35 23.90 24.20 0.45 1.89% 24.20 43 24.25 149 10.43
2020-12-29 3209 2165610 1082 51313356 23.85 23.90 23.60 23.65 0.55 -2.27% 23.60 116 23.65 22 10.19
2020-12-30 3209 1266528 682 29646778 23.60 23.65 23.30 23.35 0.30 -1.27% 23.35 18 23.40 26 10.06