同泰(3321)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　15.75
0
0%		14.55
-1.2
-7.62%		 　14.05
-0.5
-3.44%		14.20
0.15
1.07%		14.40
0.2
1.41%		14.70
0.3
2.08%		14.80
0.1
0.68%		 　14.50
-0.3
-2.03%		14.30
-0.2
-1.38%		14.45
0.15
1.05%		14.75
0.3
2.08%		14.55
-0.2
-1.36%		 　14.45
-0.1
-0.69%		 　　　　　　　　13.05
-1.4
-9.69%		12.70
-0.35
-2.68%		14.28
2 月 　11.85
-0.85
-6.69%		12.40
0.55
4.64%		12.00
-0.4
-3.23%		12.40
0.4
3.33%		12.20
-0.2
-1.61%		 　12.00
-0.2
-1.64%		12.10
0.1
0.83%		12.20
0.1
0.83%		12.35
0.15
1.23%		12.55
0.2
1.62%		 　12.45
-0.1
-0.8%		12.25
-0.2
-1.61%		12.40
0.15
1.22%		12.20
-0.2
-1.61%		12.20
0
0%		 　12.05
-0.15
-1.23%		12.30
0.25
2.07%		12.05
-0.25
-2.03%		11.75
-0.3
-2.49%		 12.09
3 月　11.60
-0.15
-1.28%		11.75
0.15
1.29%		11.95
0.2
1.7%		12.10
0.15
1.26%		12.05
-0.05
-0.41%		 　11.40
-0.65
-5.39%		11.45
0.05
0.44%		11.25
-0.2
-1.75%		10.15
-1.1
-9.78%		9.14
-1.01
-9.95%		 　8.23
-0.91
-9.96%		7.41
-0.82
-9.96%		6.88
-0.53
-7.15%		6.20
-0.68
-9.88%		6.54
0.34
5.48%		 　5.89
-0.65
-9.94%		5.64
-0.25
-4.24%		5.65
0.01
0.18%		5.55
-0.1
-1.77%		5.65
0.1
1.8%		 　6.21
0.56
9.91%		6.83
0.62
9.98%		8.51
4 月6.15
-0.68
-9.96%		 　　　6.16
0.01
0.16%		6.20
0.04
0.65%		6.78
0.58
9.35%		7.45
0.67
9.88%		8.19
0.74
9.93%		 　8.02
-0.17
-2.08%		8.05
0.03
0.37%		8.70
0.65
8.07%		9.00
0.3
3.45%		8.75
-0.25
-2.78%		 　8.72
-0.03
-0.34%		8.10
-0.62
-7.11%		8.15
0.05
0.62%		8.40
0.25
3.07%		8.49
0.09
1.07%		 　8.60
0.11
1.3%		8.60
0
0%		8.83
0.23
2.67%		8.75
-0.08
-0.91%		 8.01
5 月　　　8.65
-0.1
-1.14%		8.61
-0.04
-0.46%		8.70
0.09
1.05%		 8.78
0.08
0.92%		 　9.65
0.87
9.91%		10.60
0.95
9.84%		11.65
1.05
9.91%		11.75
0.1
0.86%		10.60
-1.15
-9.79%		 　10.10
-0.5
-4.72%		9.95
-0.15
-1.49%		10.90
0.95
9.55%		11.30
0.4
3.67%		11.00
-0.3
-2.65%		 　10.60
-0.4
-3.64%		10.30
-0.3
-2.83%		11.30
1
9.71%		11.25
-0.05
-0.44%		10.95
-0.3
-2.67%		 10.33
6 月11.20
0.25
2.28%		10.95
-0.25
-2.23%		11.40
0.45
4.11%		11.15
-0.25
-2.19%		11.50
0.35
3.14%		 　11.50
0
0%		11.25
-0.25
-2.17%		11.25
0
0%		10.40
-0.85
-7.56%		10.55
0.15
1.44%		 　10.15
-0.4
-3.79%		10.50
0.35
3.45%		10.60
0.1
0.95%		11.30
0.7
6.6%		12.40
1.1
9.73%		 　13.60
1.2
9.68%		13.70
0.1
0.74%		13.75
0.05
0.36%		 　　　15.10
1.35
9.82%		15.75
0.65
4.3%		 12.23
7 月17.30
1.55
9.84%		19.00
1.7
9.83%		20.90
1.9
10%		 　22.95
2.05
9.81%		25.20
2.25
9.8%		26.80
1.6
6.35%		28.80
2
7.46%		 　　25.20
-3.6
-12.5%		22.70
-2.5
-9.92%		20.45
-2.25
-9.91%		18.45
-2
-9.78%		16.65
-1.8
-9.76%		 　15.00
-1.65
-9.91%		13.50
-1.5
-10%		14.85
1.35
10%		15.60
0.75
5.05%		 　　14.00
-1.6
-10.26%		12.65
-1.35
-9.64%		13.90
1.25
9.88%		15.25
1.35
9.71%		15.75
0.5
3.28%		18.88
8 月 　15.75
0
0%		17.30
1.55
9.84%		19.00
1.7
9.83%		20.90
1.9
10%		19.70
-1.2
-5.74%		 　　18.00
-1.7
-8.63%		17.10
-0.9
-5%		16.65
-0.45
-2.63%		17.15
0.5
3%		 　16.40
-0.75
-4.37%		15.70
-0.7
-4.27%		16.00
0.3
1.91%		14.80
-1.2
-7.5%		16.25
1.45
9.8%		 　17.85
1.6
9.85%		17.20
-0.65
-3.64%		16.80
-0.4
-2.33%		16.75
-0.05
-0.3%		16.40
-0.35
-2.09%		 16.20
-0.2
-1.22%		17.01
9 月16.30
0.1
0.62%		16.40
0.1
0.61%		16.05
-0.35
-2.13%		15.40
-0.65
-4.05%		 　15.20
-0.2
-1.3%		 　15.35
0.15
0.99%		14.90
-0.45
-2.93%		 　15.40
0.5
3.36%		 15.10
-0.3
-1.95%		16.45
1.35
8.94%		17.80
1.35
8.21%		 　　16.35
-1.45
-8.15%		 15.50
-0.85
-5.2%		15.00
-0.5
-3.23%		 　　15.05
0.05
0.33%		15.25
0.2
1.33%		 15.62
10 月　　　　　15.35
0.1
0.66%		 15.85
0.5
3.26%		 　　15.35
-0.5
-3.15%		15.05
-0.3
-1.95%		15.20
0.15
1%		15.45
0.25
1.64%		16.20
0.75
4.85%		 　　16.40
0.2
1.23%		17.30
0.9
5.49%		17.75
0.45
2.6%		17.90
0.15
0.85%		 　16.90
-1
-5.59%		17.15
0.25
1.48%		17.40
0.25
1.46%		16.90
-0.5
-2.87%		16.40
-0.5
-2.96%		 16.33
11 月　15.90
-0.5
-3.05%		16.40
0.5
3.14%		16.05
-0.35
-2.13%		16.05
0
0%		15.95
-0.1
-0.62%		 　15.90
-0.05
-0.31%		15.55
-0.35
-2.2%		15.80
0.25
1.61%		15.60
-0.2
-1.27%		15.75
0.15
0.96%		 　16.00
0.25
1.59%		 15.70
-0.3
-1.88%		15.50
-0.2
-1.27%		 　　15.60
0.1
0.65%		15.40
-0.2
-1.28%		15.35
-0.05
-0.32%		15.30
-0.05
-0.33%		15.80
0.5
3.27%		 　15.60
-0.2
-1.27%		 15.77
12 月16.20
0.6
3.85%		16.10
-0.1
-0.62%		 15.50
-0.6
-3.73%		 　15.85
0.35
2.26%		 　　14.90
-0.95
-5.99%		 　　　14.80
-0.1
-0.67%		 15.30
0.5
3.38%		 　15.30
0
0%		14.80
-0.5
-3.27%		 　14.05
-0.75
-5.07%		 　14.10
0.05
0.36%		14.05
-0.05
-0.35%		14.10
0.05
0.36%		　14.99

說明:最高漲幅:10%最低跌幅:-12.5% 最高價:28.80最低價:5.55平均價:13.58,灰色底表示週末,漲131天(72.85)元,跌147天(-86.73)元,平盤11天
10%=32,9%=2,8%=2,7%=2,6%=1,5%=5,4%=5,3%=17,2%=16,1%=38,0%=22,-0%=2,-1%=2,-2%=4,-3%=5,-4%=5,-5%=9,-6%=11,-7%=12,-8%=18,-9%=22,-10%=26,-11%=31,

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 3321 789300 406 12553242 16.20 16.20 15.70 15.75 0.30 0% 15.75 19 15.80 40 0.00
2020-01-03 3321 4926115 2654 73292002 15.05 15.50 14.20 14.55 1.20 -7.62% 14.55 32 14.60 4 0.00
2020-01-06 3321 1672398 853 23701596 14.15 14.60 13.90 14.05 0.50 -3.44% 14.05 52 14.10 1 0.00
2020-01-07 3321 1445645 559 20428203 14.10 14.30 13.95 14.20 0.15 1.07% 14.20 14 14.25 3 0.00
2020-01-08 3321 1182747 543 17033288 14.10 14.80 14.00 14.40 0.20 1.41% 14.40 5 14.45 11 0.00
2020-01-09 3321 952727 414 13958482 14.50 14.80 14.40 14.70 0.30 2.08% 14.65 21 14.75 6 0.00
2020-01-10 3321 1022062 430 15233959 14.85 15.10 14.75 14.80 0.10 0.68% 14.75 23 14.85 10 0.00
2020-01-13 3321 667742 307 9780880 14.75 14.85 14.50 14.50 0.30 -2.03% 14.50 3 14.55 2 0.00
2020-01-14 3321 523497 251 7553128 14.50 14.60 14.25 14.30 0.20 -1.38% 14.30 11 14.35 1 0.00
2020-01-15 3321 275844 144 3970490 14.30 14.50 14.30 14.45 0.15 1.05% 14.40 7 14.45 9 0.00
2020-01-16 3321 430524 243 6329226 14.50 14.85 14.50 14.75 0.30 2.08% 14.75 15 14.80 54 0.00
2020-01-17 3321 580916 216 8469521 14.75 14.75 14.50 14.55 0.20 -1.36% 14.55 3 14.60 3 0.00
2020-01-20 3321 408690 220 5929714 14.55 14.65 14.40 14.45 0.10 -0.69% 14.40 16 14.45 1 0.00
2020-01-30 3321 1121602 431 14665051 13.05 13.55 13.05 13.05 1.40 -9.69% 0.00 0 13.05 45 0.00
2020-01-31 3321 737361 323 9394079 13.00 13.05 12.35 12.70 0.35 -2.68% 12.65 11 12.70 3 0.00
2020-02-03 3321 1250853 450 14775952 12.20 12.20 11.45 11.85 0.85 -6.69% 11.85 2 11.90 1 0.00
2020-02-04 3321 765482 363 9352224 12.05 12.40 12.00 12.40 0.55 4.64% 12.30 2 12.40 16 0.00
2020-02-05 3321 1143625 434 13796029 12.40 12.40 11.85 12.00 0.40 -3.23% 12.00 24 12.05 11 0.00
2020-02-06 3321 563223 255 6927362 12.10 12.40 12.10 12.40 0.40 3.33% 12.30 19 12.40 35 0.00
2020-02-07 3321 265836 158 3270332 12.40 12.40 12.20 12.20 0.20 -1.61% 12.20 64 12.30 2 0.00
2020-02-10 3321 340584 137 4106936 11.90 12.20 11.90 12.00 0.20 -1.64% 12.00 104 12.05 1 0.00
2020-02-11 3321 514824 177 6208268 12.15 12.20 12.00 12.10 0.10 0.83% 12.10 2 12.15 1 0.00
2020-02-12 3321 478718 194 5851679 12.05 12.35 12.05 12.20 0.10 0.83% 12.20 9 12.30 22 0.00
2020-02-13 3321 573000 266 7124450 12.45 12.70 12.30 12.35 0.15 1.23% 12.35 8 12.40 20 0.00
2020-02-14 3321 442898 223 5580171 12.35 12.80 12.35 12.55 0.20 1.62% 12.55 45 12.60 6 0.00
2020-02-17 3321 425516 169 5260569 12.40 12.60 12.10 12.45 0.10 -0.8% 12.40 14 12.50 10 0.00
2020-02-18 3321 388939 135 4795606 12.40 12.50 12.25 12.25 0.20 -1.61% 12.25 13 12.30 3 0.00
2020-02-19 3321 615000 171 7557650 12.30 12.50 12.20 12.40 0.15 1.22% 12.35 11 12.45 7 0.00
2020-02-20 3321 712405 270 8698645 12.50 12.50 12.05 12.20 0.20 -1.61% 12.20 7 12.25 5 0.00
2020-02-21 3321 231000 96 2809850 12.10 12.25 12.10 12.20 0.00 0% 12.20 2 12.25 6 0.00
2020-02-24 3321 637000 190 7677700 12.05 12.20 11.95 12.05 0.15 -1.23% 12.05 13 12.10 29 0.00
2020-02-25 3321 877618 303 10440237 11.65 12.40 11.65 12.30 0.25 2.07% 12.25 5 12.30 9 0.00
2020-02-26 3321 420000 143 5066700 12.00 12.25 12.00 12.05 0.25 -2.03% 12.05 1 12.10 3 0.00
2020-02-27 3321 515528 265 6104591 12.00 12.15 11.65 11.75 0.30 -2.49% 11.70 25 11.75 4 0.00
2020-03-02 3321 492366 238 5645100 11.55 11.80 11.20 11.60 0.15 -1.28% 11.60 3 11.70 10 0.00
2020-03-03 3321 269000 115 3176900 11.85 11.90 11.70 11.75 0.15 1.29% 11.70 2 11.75 6 0.00
2020-03-04 3321 302907 122 3598584 11.70 12.05 11.65 11.95 0.20 1.7% 11.95 8 12.00 1 0.00
2020-03-05 3321 463138 215 5627843 12.15 12.25 12.05 12.10 0.15 1.26% 12.05 28 12.20 2 0.00
2020-03-06 3321 168000 76 2015600 12.00 12.20 11.90 12.05 0.05 -0.41% 12.00 7 12.05 2 0.00
2020-03-09 3321 706618 275 8172543 11.85 11.90 11.40 11.40 0.65 -5.39% 11.40 11 11.45 10 0.00
2020-03-10 3321 424988 194 4805510 11.15 11.50 11.15 11.45 0.05 0.44% 11.40 1 11.45 2 0.00
2020-03-11 3321 266289 102 3028641 11.65 11.65 11.25 11.25 0.20 -1.75% 11.25 13 11.30 2 0.00
2020-03-12 3321 1053324 334 10842036 11.15 11.20 10.15 10.15 1.10 -9.78% 0.00 0 10.15 265 0.00
2020-03-13 3321 546000 124 4990840 9.15 9.15 9.14 9.14 1.01 -9.95% 0.00 0 9.14 460 0.00
2020-03-16 3321 1194347 360 9882321 8.23 8.60 8.23 8.23 0.91 -9.96% 0.00 0 8.23 265 0.00
2020-03-17 3321 849436 337 6344769 7.41 7.90 7.41 7.41 0.82 -9.96% 0.00 0 7.41 53 0.00
2020-03-18 3321 336956 197 2419573 7.09 7.45 6.88 6.88 0.53 -7.15% 6.88 8 6.89 5 0.00
2020-03-19 3321 608315 210 3785301 6.69 6.69 6.20 6.20 0.68 -9.88% 0.00 0 6.20 462 0.00
2020-03-20 3321 338054 161 2184343 6.20 6.66 6.20 6.54 0.34 5.48% 6.50 1 6.54 6 0.00
2020-03-23 3321 383100 144 2261209 6.50 6.50 5.89 5.89 0.65 -9.94% 0.00 0 5.89 192 0.00
2020-03-24 3321 446416 240 2578756 5.85 5.95 5.56 5.64 0.25 -4.24% 5.64 18 5.70 7 0.00
2020-03-25 3321 93650 59 531189 5.87 5.87 5.54 5.65 0.01 0.18% 5.55 3 5.65 12 0.00
2020-03-26 3321 70244 39 382743 5.55 5.55 5.20 5.55 0.10 -1.77% 5.53 1 5.55 14 0.00
2020-03-27 3321 38220 51 214880 5.50 5.65 5.50 5.65 0.10 1.8% 5.65 1 5.66 2 0.00
2020-03-30 3321 148020 60 891784 5.87 6.21 5.86 6.21 0.56 9.91% 6.21 151 0.00 0 0.00
2020-03-31 3321 222499 82 1496751 6.25 6.83 6.25 6.83 0.62 9.98% 6.83 4 0.00 0 0.00
2020-04-01 3321 113020 66 760782 6.99 6.99 6.15 6.15 0.68 -9.96% 0.00 0 6.15 7 0.00
2020-04-06 3321 15010 11 92441 6.15 6.18 6.15 6.16 0.01 0.16% 5.80 7 6.16 6 0.00
2020-04-07 3321 59326 32 364726 6.16 6.20 5.93 6.20 0.04 0.65% 6.20 4 6.38 1 0.00
2020-04-08 3321 152810 78 973122 6.22 6.82 6.22 6.78 0.58 9.35% 6.78 12 6.81 7 0.00
2020-04-09 3321 250071 93 1819427 6.78 7.45 6.78 7.45 0.67 9.88% 7.36 1 7.45 6 0.00
2020-04-10 3321 1059877 355 8596154 7.79 8.19 7.60 8.19 0.74 9.93% 8.19 104 0.00 0 0.00
2020-04-13 3321 802766 310 6590561 8.60 8.60 7.79 8.02 0.17 -2.08% 8.02 2 8.14 7 0.00
2020-04-14 3321 294198 129 2374524 8.02 8.20 7.98 8.05 0.03 0.37% 8.05 12 8.06 2 0.00
2020-04-15 3321 594559 256 5066122 8.20 8.77 8.10 8.70 0.65 8.07% 8.63 4 8.70 19 0.00
2020-04-16 3321 550538 218 4863802 8.59 9.04 8.51 9.00 0.30 3.45% 8.95 7 9.00 16 0.00
2020-04-17 3321 668464 220 5936216 9.10 9.12 8.70 8.75 0.25 -2.78% 8.74 1 8.78 2 0.00
2020-04-20 3321 173262 68 1495569 8.69 8.82 8.39 8.72 0.03 -0.34% 8.72 4 8.80 10 0.00
2020-04-21 3321 428000 164 3556190 8.72 8.72 8.04 8.10 0.62 -7.11% 8.10 4 8.28 5 0.00
2020-04-22 3321 355992 110 2875911 7.84 8.35 7.84 8.15 0.05 0.62% 8.15 1 8.16 3 0.00
2020-04-23 3321 260076 94 2183593 8.72 8.72 8.21 8.40 0.25 3.07% 8.39 2 8.40 6 0.00
2020-04-24 3321 176285 87 1502286 8.63 8.63 8.40 8.49 0.09 1.07% 8.51 1 8.52 11 0.00
2020-04-27 3321 364628 136 3130960 8.59 8.70 8.32 8.60 0.11 1.3% 8.60 3 8.65 11 0.00
2020-04-28 3321 300797 110 2579632 8.65 8.65 8.38 8.60 0.00 0% 8.56 2 8.60 1 0.00
2020-04-29 3321 448594 189 3907246 8.60 8.88 8.59 8.83 0.23 2.67% 8.71 2 8.83 11 0.00
2020-04-30 3321 597901 217 5275455 9.20 9.20 8.60 8.75 0.08 -0.91% 8.66 2 8.75 2 0.00
2020-05-04 3321 297330 86 2529983 8.53 8.74 8.10 8.65 0.10 -1.14% 8.55 7 8.65 6 0.00
2020-05-05 3321 136000 72 1166460 8.50 8.69 8.50 8.61 0.04 -0.46% 8.61 2 8.69 3 0.00
2020-05-06 3321 271000 107 2317040 8.55 8.70 8.45 8.70 0.09 1.05% 8.52 1 8.70 7 0.00
2020-05-08 3321 379485 148 3351436 9.00 9.00 8.76 8.78 0.02 0.92% 8.78 6 8.87 9 0.00
2020-05-11 3321 790027 268 7402490 8.80 9.65 8.80 9.65 0.87 9.91% 9.65 251 0.00 0 0.00
2020-05-12 3321 1099000 403 11378360 9.98 10.60 9.92 10.60 0.95 9.84% 10.60 408 0.00 0 0.00
2020-05-13 3321 2572000 683 29856650 11.60 11.65 11.20 11.65 1.05 9.91% 11.65 1059 0.00 0 0.00
2020-05-14 3321 3495000 1388 41863550 12.05 12.45 11.70 11.75 0.10 0.86% 11.75 29 11.80 4 0.00
2020-05-15 3321 1715000 782 18495000 11.45 11.65 10.60 10.60 1.15 -9.79% 0.00 0 10.60 45 0.00
2020-05-18 3321 1381265 605 13851248 10.10 10.70 9.60 10.10 0.50 -4.72% 10.10 14 10.15 1 0.00
2020-05-19 3321 453000 263 4514040 10.10 10.25 9.88 9.95 0.15 -1.49% 9.93 1 9.95 5 0.00
2020-05-20 3321 651000 207 7012400 10.00 10.90 10.00 10.90 0.95 9.55% 10.90 404 0.00 0 0.00
2020-05-21 3321 1298000 645 14671550 11.65 11.75 10.60 11.30 0.40 3.67% 11.15 4 11.30 20 0.00
2020-05-22 3321 630000 331 6866100 11.15 11.15 10.75 11.00 0.30 -2.65% 10.90 13 11.00 1 0.00
2020-05-25 3321 724000 323 7623400 10.90 10.90 10.30 10.60 0.40 -3.64% 10.60 4 10.65 9 0.00
2020-05-26 3321 679505 316 7062249 10.45 10.70 10.25 10.30 0.30 -2.83% 10.30 2 10.35 4 0.00
2020-05-27 3321 1568000 514 17558300 10.15 11.30 10.15 11.30 1.00 9.71% 11.30 70 0.00 0 0.00
2020-05-28 3321 1837000 893 20350550 10.90 11.70 10.45 11.25 0.05 -0.44% 11.20 3 11.30 17 0.00
2020-05-29 3321 510000 247 5608250 10.85 11.20 10.85 10.95 0.30 -2.67% 10.95 42 11.10 6 0.00
2020-06-01 3321 562000 260 6284500 10.70 11.50 10.70 11.20 0.25 2.28% 11.15 4 11.20 30 0.00
2020-06-02 3321 279000 170 3080097 11.30 11.30 10.90 10.95 0.25 -2.23% 10.95 7 11.00 2 0.00
2020-06-03 3321 735000 306 8261550 11.10 11.50 10.95 11.40 0.45 4.11% 11.35 4 11.40 29 0.00
2020-06-04 3321 657000 286 7410850 11.55 11.70 11.10 11.15 0.25 -2.19% 11.15 7 11.25 2 0.00
2020-06-05 3321 1055000 529 12235200 11.25 11.85 11.25 11.50 0.35 3.14% 11.45 20 11.50 4 0.00
2020-06-08 3321 746000 344 8500750 11.35 11.60 11.20 11.50 0.00 0% 11.50 2 11.55 37 0.00
2020-06-09 3321 552000 278 6277600 11.50 11.60 11.25 11.25 0.25 -2.17% 11.25 22 11.30 9 0.00
2020-06-10 3321 405000 194 4545550 11.25 11.40 11.10 11.25 0.00 0% 11.25 9 11.30 19 0.00
2020-06-11 3321 1180000 525 12768350 11.25 11.25 10.35 10.40 0.85 -7.56% 10.40 11 10.50 3 0.00
2020-06-12 3321 742000 364 7483970 9.90 10.55 9.81 10.55 0.15 1.44% 10.50 25 10.55 5 0.00
2020-06-15 3321 476000 221 4875050 10.75 10.75 10.00 10.15 0.40 -3.79% 10.10 19 10.15 6 0.00
2020-06-16 3321 183000 107 1899500 10.30 10.50 10.30 10.50 0.35 3.45% 10.40 6 10.50 18 0.00
2020-06-17 3321 400578 179 4257895 10.50 10.80 10.40 10.60 0.10 0.95% 10.55 3 10.65 2 0.00
2020-06-18 3321 677002 347 7456172 10.70 11.40 10.60 11.30 0.70 6.6% 11.25 14 11.30 17 0.00
2020-06-19 3321 2421887 717 30030842 12.40 12.40 12.35 12.40 1.10 9.73% 12.40 1212 0.00 0 0.00
2020-06-22 3321 1348789 472 18343524 13.60 13.60 13.60 13.60 1.20 9.68% 13.60 2582 0.00 0 0.00
2020-06-23 3321 16128233 6800 229724309 14.95 14.95 12.55 13.70 0.10 0.74% 13.65 2 13.75 4 0.00
2020-06-24 3321 3767356 1786 50762168 13.50 14.00 13.05 13.75 0.05 0.36% 13.65 1 13.75 9 0.00
2020-06-29 3321 6840639 2428 102635825 15.10 15.10 14.45 15.10 1.35 9.82% 15.10 361 0.00 0 0.00
2020-06-30 3321 6172638 2712 93817671 15.10 16.40 14.00 15.75 0.65 4.3% 15.75 8 15.80 9 0.00
2020-07-01 3321 6391103 2767 109570846 17.10 17.30 16.65 17.30 1.55 9.84% 17.30 1814 0.00 0 0.00
2020-07-02 3321 3728283 1783 70631677 19.00 19.00 18.80 19.00 1.70 9.83% 19.00 4754 0.00 0 0.00
2020-07-03 3321 2305510 1119 48185110 20.90 20.90 20.90 20.90 1.90 10% 20.90 6205 0.00 0 0.00
2020-07-06 3321 857359 504 19676359 22.95 22.95 22.95 22.95 2.05 9.81% 22.95 10894 0.00 0 0.00
2020-07-07 3321 7460246 3641 179118094 25.20 25.20 22.35 25.20 2.25 9.8% 25.20 600 0.00 0 0.00
2020-07-08 3321 3822371 2093 95813727 25.15 26.80 24.00 26.80 1.60 6.35% 26.75 7 26.80 25 0.00
2020-07-09 3321 3675381 1885 104391217 29.00 29.00 26.00 28.80 2.00 7.46% 28.75 8 28.80 148 0.00
2020-07-13 3321 2298228 1296 58004595 26.05 26.05 25.20 25.20 2.80 -12.5% 0.00 0 25.20 1158 0.00
2020-07-14 3321 940567 450 21350868 22.70 22.70 22.70 22.70 2.50 -9.92% 0.00 0 22.70 3965 0.00
2020-07-15 3321 461005 216 9427552 20.45 20.45 20.45 20.45 2.25 -9.91% 0.00 0 20.45 5593 0.00
2020-07-16 3321 378140 185 6976681 18.45 18.45 18.45 18.45 2.00 -9.78% 0.00 0 18.45 4077 0.00
2020-07-17 3321 389050 186 6477682 16.65 16.65 16.65 16.65 1.80 -9.76% 0.00 0 16.65 3815 0.00
2020-07-20 3321 121000 64 1815000 15.00 15.00 15.00 15.00 1.65 -9.91% 0.00 0 15.00 4452 0.00
2020-07-21 3321 252243 139 3405280 13.50 13.50 13.50 13.50 1.50 -10% 0.00 0 13.50 3489 0.00
2020-07-22 3321 3261082 1168 43456558 12.15 14.85 12.15 14.85 1.35 10% 14.85 2126 0.00 0 0.00
2020-07-23 3321 3089294 1258 47726824 16.30 16.30 14.85 15.60 0.75 5.05% 15.60 1 15.65 4 0.00
2020-07-27 3321 803622 375 11407458 14.80 15.00 13.95 14.00 1.50 -10.26% 14.00 3 14.10 22 0.00
2020-07-28 3321 666508 321 8761721 14.30 14.30 12.60 12.65 1.35 -9.64% 12.65 10 12.75 4 0.00
2020-07-29 3321 763666 309 10507804 13.15 13.90 13.15 13.90 1.25 9.88% 13.85 11 13.90 14 0.00
2020-07-30 3321 773287 329 11708074 14.10 15.25 14.10 15.25 1.35 9.71% 15.25 308 0.00 0 0.00
2020-07-31 3321 782000 355 12331247 16.00 16.00 15.25 15.75 0.50 3.28% 15.70 3 15.75 19 0.00
2020-08-03 3321 474137 167 7338782 15.70 15.75 14.75 15.75 0.00 0% 15.75 52 15.80 41 0.00
2020-08-04 3321 1643336 714 28082704 17.30 17.30 16.30 17.30 1.55 9.84% 17.30 425 0.00 0 0.00
2020-08-05 3321 1562770 812 28933830 17.80 19.00 17.30 19.00 1.70 9.83% 19.00 638 0.00 0 0.00
2020-08-06 3321 4930779 2735 99710353 20.00 20.90 19.00 20.90 1.90 10% 20.85 30 20.90 497 0.00
2020-08-07 3321 3182339 1738 62609565 20.20 20.90 18.95 19.70 1.20 -5.74% 19.65 38 19.70 2 0.00
2020-08-11 3321 2184041 1270 40524781 20.10 20.40 17.90 18.00 1.85 -8.63% 17.90 172 18.10 2 0.00
2020-08-12 3321 1691117 909 28653939 17.70 18.00 16.25 17.10 0.90 -5% 17.10 7 17.20 4 0.00
2020-08-13 3321 1293876 665 21957933 17.90 17.90 16.45 16.65 0.45 -2.63% 16.65 30 16.70 23 0.00
2020-08-14 3321 937297 436 15905060 17.00 17.50 16.55 17.15 0.50 3% 17.15 1 17.20 2 0.00
2020-08-17 3321 997901 621 16575833 17.25 17.30 16.15 16.40 0.75 -4.37% 16.40 8 16.55 2 0.00
2020-08-18 3321 1147175 657 18196216 16.30 16.30 15.65 15.70 0.70 -4.27% 15.65 28 15.70 29 0.00
2020-08-19 3321 1372799 748 21212459 15.70 16.40 14.90 16.00 0.30 1.91% 15.95 2 16.00 55 0.00
2020-08-20 3321 1582620 775 23794775 15.90 16.00 14.40 14.80 1.20 -7.5% 14.80 6 15.00 13 0.00
2020-08-21 3321 1539109 589 24657019 15.50 16.25 15.05 16.25 1.45 9.8% 16.25 227 0.00 0 0.00
2020-08-24 3321 3112247 1464 53732803 16.25 17.85 16.25 17.85 1.60 9.85% 17.85 117 0.00 0 0.00
2020-08-25 3321 2102504 1062 36981216 18.00 18.20 17.10 17.20 0.65 -3.64% 17.20 6 17.30 9 0.00
2020-08-26 3321 943238 472 16019646 17.20 17.40 16.80 16.80 0.40 -2.33% 16.80 14 16.85 1 0.00
2020-08-27 3321 829350 446 14102110 17.15 17.35 16.70 16.75 0.05 -0.3% 16.75 12 16.90 2 0.00
2020-08-28 3321 615996 386 10223584 16.80 16.90 16.25 16.40 0.35 -2.09% 16.40 14 16.50 1 0.00
2020-08-31 3321 1178039 474 19038230 16.45 16.75 15.80 16.20 0.20 -1.22% 16.20 16 16.45 1 0.00
2020-09-01 3321 717454 359 11580240 16.25 16.70 15.90 16.30 0.10 0.62% 16.30 2 16.35 2 0.00
2020-09-02 3321 647262 331 10553593 16.35 16.70 16.00 16.40 0.10 0.61% 16.10 18 16.40 16 0.00
2020-09-03 3321 502057 269 8122814 16.60 16.60 16.05 16.05 0.35 -2.13% 16.05 45 16.15 4 0.00
2020-09-04 3321 1301219 674 20109370 15.50 15.85 15.05 15.40 0.65 -4.05% 15.40 33 15.50 1 0.00
2020-09-07 3321 826848 436 12756388 15.95 15.95 15.20 15.20 0.20 -1.3% 15.20 47 15.30 2 0.00
2020-09-10 3321 515028 253 8001382 15.90 15.90 15.35 15.35 0.35 0.99% 15.30 120 15.35 42 0.00
2020-09-11 3321 936896 388 14040290 15.35 15.35 14.85 14.90 0.45 -2.93% 14.90 3 15.00 23 0.00
2020-09-14 3321 715150 312 10962295 15.00 15.60 15.00 15.40 0.50 3.36% 15.35 9 15.40 1 0.00
2020-09-16 3321 420642 206 6341197 15.20 15.25 15.00 15.10 0.05 -1.95% 15.05 3 15.10 2 0.00
2020-09-17 3321 1923831 872 31042866 15.10 16.60 14.95 16.45 1.35 8.94% 16.35 12 16.45 19 0.00
2020-09-18 3321 2666886 1171 44218674 15.95 17.80 15.55 17.80 1.35 8.21% 17.10 2 17.80 17 0.00
2020-09-22 3321 1512245 744 24442918 17.00 17.00 15.75 16.35 0.65 -8.15% 16.30 2 16.35 38 0.00
2020-09-24 3321 823310 463 13037605 15.55 16.45 15.50 15.50 0.50 -5.2% 15.50 19 15.55 1 0.00
2020-09-25 3321 771651 470 11658415 15.40 15.75 14.75 15.00 0.50 -3.23% 15.00 9 15.10 1 0.00
2020-09-29 3321 231962 141 3498481 15.35 15.35 15.00 15.05 0.20 0.33% 15.05 9 15.10 1 0.00
2020-09-30 3321 243300 138 3689829 15.05 15.35 15.00 15.25 0.20 1.33% 15.20 39 15.25 3 0.00
2020-10-06 3321 307081 170 4726485 15.30 15.60 15.25 15.35 0.05 0.66% 15.35 8 15.40 1 0.00
2020-10-08 3321 488377 225 7646518 15.85 15.90 15.50 15.85 0.00 3.26% 15.60 16 15.85 1 0.00
2020-10-12 3321 391000 209 6137300 16.10 16.10 15.35 15.35 0.50 -3.15% 15.35 34 15.55 2 0.00
2020-10-13 3321 536290 256 8116979 15.35 15.35 15.00 15.05 0.30 -1.95% 15.05 13 15.10 5 0.00
2020-10-14 3321 315657 161 4784869 15.10 15.30 15.05 15.20 0.15 1% 15.15 3 15.20 3 0.00
2020-10-15 3321 612173 305 9507946 15.20 15.85 15.20 15.45 0.25 1.64% 15.40 25 15.50 24 0.00
2020-10-16 3321 2585009 1195 41919289 15.45 16.90 15.10 16.20 0.75 4.85% 16.20 5 16.25 6 0.00
2020-10-20 3321 1710700 908 28606164 17.30 17.30 16.35 16.40 0.75 1.23% 16.40 4 16.45 1 0.00
2020-10-21 3321 2304760 1147 39436796 16.80 17.65 16.45 17.30 0.90 5.49% 17.25 15 17.30 4 0.00
2020-10-22 3321 4197246 1895 75129565 17.30 18.50 17.25 17.75 0.45 2.6% 17.75 68 17.80 10 0.00
2020-10-23 3321 2870708 1393 52231772 18.10 18.60 17.90 17.90 0.15 0.85% 17.90 29 18.05 3 0.00
2020-10-26 3321 2043409 1089 35126241 18.00 18.05 16.80 16.90 1.00 -5.59% 16.85 19 16.90 6 0.00
2020-10-27 3321 908543 454 15574992 16.95 17.45 16.80 17.15 0.25 1.48% 17.15 6 17.25 15 0.00
2020-10-28 3321 1995369 841 35256520 17.45 18.00 17.35 17.40 0.25 1.46% 17.40 36 17.45 5 0.00
2020-10-29 3321 1205115 595 20174377 17.00 17.00 16.15 16.90 0.50 -2.87% 16.85 3 16.90 2 0.00
2020-10-30 3321 857311 441 14218153 17.00 17.00 16.40 16.40 0.50 -2.96% 16.35 18 16.40 4 0.00
2020-11-02 3321 839876 428 13404664 16.25 16.40 15.50 15.90 0.50 -3.05% 15.90 24 16.00 11 0.00
2020-11-03 3321 424210 250 6911125 16.25 16.55 16.05 16.40 0.50 3.14% 16.40 1 16.45 4 0.00
2020-11-04 3321 802850 399 12930110 16.65 16.70 15.90 16.05 0.35 -2.13% 16.05 28 16.10 1 0.00
2020-11-05 3321 433853 233 7001122 16.05 16.45 16.05 16.05 0.00 0% 16.05 19 16.15 1 0.00
2020-11-06 3321 401666 223 6442496 16.15 16.15 15.90 15.95 0.10 -0.62% 15.90 39 16.00 6 0.00
2020-11-09 3321 621990 282 9942440 16.20 16.25 15.80 15.90 0.05 -0.31% 15.90 36 16.00 2 0.00
2020-11-10 3321 1141050 566 17982245 16.20 16.30 15.40 15.55 0.35 -2.2% 15.55 6 15.60 3 0.00
2020-11-11 3321 702169 336 11057436 15.75 16.20 15.50 15.80 0.25 1.61% 15.75 14 15.85 1 0.00
2020-11-12 3321 427426 225 6683993 15.85 15.85 15.50 15.60 0.20 -1.27% 15.60 10 15.65 7 0.00
2020-11-13 3321 412494 191 6472734 15.70 15.80 15.50 15.75 0.15 0.96% 15.70 34 15.75 4 0.00
2020-11-16 3321 542210 280 8645937 15.75 16.15 15.75 16.00 0.25 1.59% 16.00 7 16.05 47 0.00
2020-11-18 3321 1396877 648 22140370 16.10 16.15 15.65 15.70 0.65 -1.88% 15.70 9 15.75 13 0.00
2020-11-19 3321 1361492 647 20886846 15.70 15.70 15.05 15.50 0.20 -1.27% 15.50 2 15.55 5 0.00
2020-11-23 3321 705028 363 10945017 15.70 15.70 15.40 15.60 0.00 0.65% 15.55 20 15.60 32 0.00
2020-11-24 3321 757203 360 11635955 15.35 15.50 15.30 15.40 0.00 -1.28% 15.40 29 15.45 3 0.00
2020-11-25 3321 722377 340 11143399 15.45 15.70 15.25 15.35 0.05 -0.32% 15.35 6 15.40 34 0.00
2020-11-26 3321 747513 320 11502054 15.35 15.55 15.25 15.30 0.05 -0.33% 15.30 53 15.35 2 0.00
2020-11-27 3321 1022552 424 15997375 15.30 15.80 15.30 15.80 0.50 3.27% 15.75 45 15.80 24 0.00
2020-11-30 3321 677719 355 10626774 15.75 15.85 15.55 15.60 0.20 -1.27% 15.60 35 15.70 1 0.00
2020-12-01 3321 1272626 557 20184221 15.75 16.30 15.40 16.20 0.60 3.85% 16.20 8 16.25 24 0.00
2020-12-02 3321 914271 500 14768792 16.35 16.35 16.00 16.10 0.10 -0.62% 16.10 47 16.15 17 0.00
2020-12-04 3321 763752 397 11865594 15.80 15.80 15.35 15.50 0.05 -3.73% 15.45 12 15.50 13 0.00
2020-12-07 3321 1290369 657 19958152 15.50 16.00 15.20 15.85 0.35 2.26% 15.85 4 15.90 23 0.00
2020-12-11 3321 1381251 637 20747375 15.10 15.30 14.85 14.90 0.35 -5.99% 14.85 47 14.90 1 0.00
2020-12-16 3321 628145 348 9147160 14.30 14.90 14.15 14.80 0.75 -0.67% 14.75 21 14.80 29 0.00
2020-12-18 3321 1196727 526 18192641 14.55 15.50 14.50 15.30 0.75 3.38% 15.25 29 15.30 7 0.00
2020-12-21 3321 509579 227 7770253 15.30 15.35 15.00 15.30 0.00 0% 15.30 3 15.35 32 0.00
2020-12-22 3321 432547 220 6508720 15.30 15.40 14.80 14.80 0.50 -3.27% 14.80 3 14.85 16 0.00
2020-12-25 3321 2008453 981 28211286 14.00 14.25 13.90 14.05 0.00 -5.07% 14.00 21 14.05 22 0.00
2020-12-28 3321 1028789 568 14557907 14.20 14.35 14.05 14.10 0.05 0.36% 14.05 58 14.10 8 0.00
2020-12-29 3321 1029989 517 14592369 14.10 14.30 14.05 14.05 0.05 -0.35% 14.05 65 14.10 37 0.00
2020-12-30 3321 614488 361 8645863 14.05 14.15 14.00 14.10 0.05 0.36% 14.10 5 14.15 18 0.00