聯穎(3550)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　14.55
0
0%		14.65
0.1
0.69%		 　14.60
-0.05
-0.34%		14.45
-0.15
-1.03%		14.60
0.15
1.04%		14.55
-0.05
-0.34%		14.60
0.05
0.34%		 　14.60
0
0%		14.60
0
0%		14.50
-0.1
-0.68%		14.60
0.1
0.69%		14.65
0.05
0.34%		 　14.60
-0.05
-0.34%		 　　　　　　　　13.80
-0.8
-5.48%		13.80
0
0%		14.46
2 月 　13.30
-0.5
-3.62%		13.70
0.4
3.01%		13.65
-0.05
-0.36%		13.60
-0.05
-0.37%		13.35
-0.25
-1.84%		 　13.10
-0.25
-1.87%		13.15
0.05
0.38%		13.15
0
0%		13.20
0.05
0.38%		13.25
0.05
0.38%		 　13.20
-0.05
-0.38%		13.35
0.15
1.14%		13.40
0.05
0.37%		13.45
0.05
0.37%		13.85
0.4
2.97%		 　13.80
-0.05
-0.36%		13.50
-0.3
-2.17%		13.45
-0.05
-0.37%		13.25
-0.2
-1.49%		 13.36
3 月　13.15
-0.1
-0.75%		13.10
-0.05
-0.38%		13.30
0.2
1.53%		13.40
0.1
0.75%		13.15
-0.25
-1.87%		 　12.90
-0.25
-1.9%		12.65
-0.25
-1.94%		12.55
-0.1
-0.79%		11.35
-1.2
-9.56%		10.70
-0.65
-5.73%		 　10.45
-0.25
-2.34%		10.00
-0.45
-4.31%		10.05
0.05
0.5%		9.32
-0.73
-7.26%		9.85
0.53
5.69%		 　9.38
-0.47
-4.77%		9.54
0.16
1.71%		9.80
0.26
2.73%		9.83
0.03
0.31%		9.98
0.15
1.53%		 　10.15
0.17
1.7%		10.75
0.6
5.91%		11.09
4 月11.00
0.25
2.33%		 　　　11.25
0.25
2.27%		11.40
0.15
1.33%		12.05
0.65
5.7%		12.05
0
0%		12.05
0
0%		 　11.65
-0.4
-3.32%		11.85
0.2
1.72%		11.95
0.1
0.84%		11.80
-0.15
-1.26%		11.80
0
0%		 　11.75
-0.05
-0.42%		11.15
-0.6
-5.11%		11.25
0.1
0.9%		11.35
0.1
0.89%		11.40
0.05
0.44%		 　11.70
0.3
2.63%		11.70
0
0%		12.10
0.4
3.42%		12.30
0.2
1.65%		 11.68
5 月　　　12.05
-0.25
-2.03%		12.55
0.5
4.15%		12.50
-0.05
-0.4%		 12.55
0.05
0.4%		 　12.55
0
0%		12.35
-0.2
-1.59%		12.40
0.05
0.4%		12.35
-0.05
-0.4%		12.20
-0.15
-1.21%		 　11.90
-0.3
-2.46%		11.95
0.05
0.42%		11.95
0
0%		12.00
0.05
0.42%		11.85
-0.15
-1.25%		 　12.00
0.15
1.27%		12.15
0.15
1.25%		12.20
0.05
0.41%		12.25
0.05
0.41%		12.35
0.1
0.82%		 12.25
6 月12.55
0.2
1.62%		12.50
-0.05
-0.4%		12.45
-0.05
-0.4%		12.50
0.05
0.4%		12.50
0
0%		 　12.45
-0.05
-0.4%		12.45
0
0%		12.70
0.25
2.01%		12.45
-0.25
-1.97%		12.40
-0.05
-0.4%		 　12.40
0
0%		12.65
0.25
2.02%		12.90
0.25
1.98%		12.90
0
0%		12.90
0
0%		 　13.00
0.1
0.78%		13.10
0.1
0.77%		13.00
-0.1
-0.76%		 　　　12.80
-0.2
-1.54%		12.90
0.1
0.78%		 12.68
7 月12.90
0
0%		13.00
0.1
0.78%		13.05
0.05
0.38%		 　13.05
0
0%		12.80
-0.25
-1.92%		12.75
-0.05
-0.39%		12.80
0.05
0.39%		 　　12.70
-0.1
-0.78%		12.65
-0.05
-0.39%		12.65
0
0%		12.75
0.1
0.79%		12.50
-0.25
-1.96%		 　12.55
0.05
0.4%		12.95
0.4
3.19%		12.25
-0.7
-5.41%		12.15
-0.1
-0.82%		 　　11.85
-0.3
-2.47%		11.75
-0.1
-0.84%		11.90
0.15
1.28%		12.05
0.15
1.26%		12.05
0
0%		12.53
8 月 　12.05
0
0%		12.05
0
0%		12.00
-0.05
-0.41%		12.00
0
0%		12.00
0
0%		 　　13.25
1.25
10.42%		13.70
0.45
3.4%		15.00
1.3
9.49%		14.20
-0.8
-5.33%		 　14.20
0
0%		13.90
-0.3
-2.11%		13.60
-0.3
-2.16%		13.00
-0.6
-4.41%		13.30
0.3
2.31%		 　13.50
0.2
1.5%		13.55
0.05
0.37%		13.50
-0.05
-0.37%		13.45
-0.05
-0.37%		14.00
0.55
4.09%		 14.20
0.2
1.43%		13.38
9 月14.20
0
0%		14.30
0.1
0.7%		14.25
-0.05
-0.35%		14.15
-0.1
-0.7%		 　14.10
-0.05
-0.35%		 　13.85
-0.25
-1.77%		13.80
-0.05
-0.36%		 　14.00
0.2
1.45%		 14.50
0.5
3.57%		14.90
0.4
2.76%		15.05
0.15
1.01%		 　　15.35
0.3
1.99%		 15.25
-0.1
-0.65%		14.30
-0.95
-6.23%		 　　14.75
0.45
3.15%		15.20
0.45
3.05%		 14.57
10 月　　　　　15.85
0.65
4.28%		 15.30
-0.55
-3.47%		 　　15.05
-0.25
-1.63%		15.00
-0.05
-0.33%		15.35
0.35
2.33%		15.30
-0.05
-0.33%		14.70
-0.6
-3.92%		 　　14.65
-0.05
-0.34%		14.75
0.1
0.68%		14.75
0
0%		14.60
-0.15
-1.02%		 　14.40
-0.2
-1.37%		14.65
0.25
1.74%		14.45
-0.2
-1.37%		14.30
-0.15
-1.04%		14.15
-0.15
-1.05%		 14.79
11 月　14.00
-0.15
-1.06%		14.15
0.15
1.07%		14.10
-0.05
-0.35%		14.10
0
0%		14.10
0
0%		 　14.40
0.3
2.13%		14.50
0.1
0.69%		14.25
-0.25
-1.72%		13.90
-0.35
-2.46%		14.00
0.1
0.72%		 　13.95
-0.05
-0.36%		 14.15
0.2
1.43%		14.10
-0.05
-0.35%		 　　14.25
0.15
1.06%		14.05
-0.2
-1.4%		14.05
0
0%		14.20
0.15
1.07%		14.30
0.1
0.7%		 　14.40
0.1
0.7%		 14.18
12 月14.45
0.05
0.35%		15.05
0.6
4.15%		 14.90
-0.15
-1%		 　15.00
0.1
0.67%		 　　14.80
-0.2
-1.33%		 　　　14.95
0.15
1.01%		 14.70
-0.25
-1.67%		 　14.85
0.15
1.02%		14.75
-0.1
-0.67%		 　15.30
0.55
3.73%		 　15.30
0
0%		15.00
-0.3
-1.96%		14.90
-0.1
-0.67%		　14.94

說明:最高漲幅:10.42%最低跌幅:-9.56% 最高價:15.85最低價:9.32平均價:13.25,灰色底表示週末,漲123天(28.52)元,跌127天(-28.02)元,平盤39天
10%=2,9%=1,6%=3,4%=9,3%=12,2%=25,1%=47,0%=63,-0%=1,-1%=1,-2%=2,-3%=4,-4%=5,-5%=7,-6%=33,-7%=35,-8%=39,

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 3550 93000 45 1355600 14.55 14.65 14.55 14.55 0.00 0% 14.55 12 14.65 11 29.10
2020-01-03 3550 109000 77 1595900 14.55 14.70 14.55 14.65 0.10 0.69% 14.65 4 14.70 18 29.30
2020-01-06 3550 114000 54 1659700 14.65 14.75 14.50 14.60 0.05 -0.34% 14.55 1 14.60 6 29.20
2020-01-07 3550 79000 48 1143150 14.50 14.55 14.45 14.45 0.15 -1.03% 14.45 9 14.50 3 28.90
2020-01-08 3550 121074 54 1764576 14.70 14.70 14.50 14.60 0.15 1.04% 14.55 7 14.60 10 29.20
2020-01-09 3550 127056 66 1846763 14.60 14.60 14.45 14.55 0.05 -0.34% 14.45 35 14.55 6 29.10
2020-01-10 3550 86010 43 1254492 14.60 14.60 14.50 14.60 0.05 0.34% 14.60 8 14.65 31 29.20
2020-01-13 3550 112000 45 1632300 14.50 14.70 14.50 14.60 0.00 0% 14.55 8 14.60 2 29.20
2020-01-14 3550 60016 51 874640 14.65 14.65 14.55 14.60 0.00 0% 14.60 20 14.65 35 29.20
2020-01-15 3550 72029 37 1048822 14.60 14.65 14.50 14.50 0.10 -0.68% 14.50 33 14.55 9 29.00
2020-01-16 3550 90000 37 1310650 14.50 14.60 14.50 14.60 0.10 0.69% 14.55 6 14.60 5 29.20
2020-01-17 3550 62000 24 905250 14.55 14.65 14.55 14.65 0.05 0.34% 14.55 8 14.65 8 29.30
2020-01-20 3550 79000 35 1150150 14.65 14.65 14.50 14.60 0.05 -0.34% 14.55 17 14.60 9 29.20
2020-01-30 3550 387360 208 5409166 14.40 14.40 13.75 13.80 0.80 -5.48% 13.75 5 13.80 3 27.60
2020-01-31 3550 119258 75 1635928 13.80 13.85 13.60 13.80 0.00 0% 13.80 5 13.85 4 27.60
2020-02-03 3550 186333 123 2466922 13.50 13.50 13.05 13.30 0.50 -3.62% 13.30 1 13.35 7 26.60
2020-02-04 3550 213068 88 2943739 13.45 13.95 13.35 13.70 0.40 3.01% 13.65 16 13.75 1 27.40
2020-02-05 3550 124015 62 1699960 13.75 13.80 13.55 13.65 0.05 -0.36% 13.65 7 13.70 5 27.30
2020-02-06 3550 254003 144 3438342 13.70 13.70 13.45 13.60 0.05 -0.37% 13.55 20 13.60 10 27.20
2020-02-07 3550 187200 110 2497163 13.45 13.45 13.25 13.35 0.25 -1.84% 13.30 2 13.35 1 26.70
2020-02-10 3550 236000 95 3072700 13.00 13.15 12.90 13.10 0.25 -1.87% 13.05 1 13.10 9 26.20
2020-02-11 3550 101224 75 1327911 13.10 13.20 13.10 13.15 0.05 0.38% 13.10 12 13.15 11 26.30
2020-02-12 3550 99000 42 1300450 13.15 13.20 13.05 13.15 0.00 0% 13.15 24 13.20 15 26.30
2020-02-13 3550 104000 50 1368950 13.20 13.25 13.10 13.20 0.05 0.38% 13.15 8 13.20 1 26.40
2020-02-14 3550 62058 64 822713 13.20 13.30 13.20 13.25 0.05 0.38% 13.25 4 13.30 3 26.50
2020-02-17 3550 46060 85 609042 13.25 13.25 13.20 13.20 0.05 -0.38% 13.20 29 13.25 4 26.40
2020-02-18 3550 87126 74 1152958 13.20 13.35 13.20 13.35 0.15 1.14% 13.30 1 13.35 3 26.70
2020-02-19 3550 41000 25 547550 13.35 13.40 13.35 13.40 0.05 0.37% 13.40 2 13.45 4 26.80
2020-02-20 3550 48246 81 645803 13.40 13.50 13.30 13.45 0.05 0.37% 13.40 4 13.45 4 26.90
2020-02-21 3550 297000 134 4076300 13.70 13.90 13.55 13.85 0.40 2.97% 13.85 1 13.90 12 27.70
2020-02-24 3550 43000 29 590250 13.80 13.80 13.65 13.80 0.05 -0.36% 13.75 1 13.80 5 27.60
2020-02-25 3550 103120 149 1390391 13.60 13.65 13.40 13.50 0.30 -2.17% 13.45 19 13.50 7 27.00
2020-02-26 3550 22000 16 294050 13.30 13.50 13.25 13.45 0.05 -0.37% 13.40 3 13.50 45 26.90
2020-02-27 3550 42145 51 559476 13.45 13.45 13.20 13.25 0.20 -1.49% 13.20 5 13.25 1 26.50
2020-03-02 3550 119142 100 1558392 13.00 13.20 12.95 13.15 0.10 -0.75% 13.05 2 13.20 14 26.30
2020-03-03 3550 156000 87 2047750 13.15 13.20 13.05 13.10 0.05 -0.38% 13.05 20 13.10 1 26.20
2020-03-04 3550 309038 119 4076732 13.10 13.35 13.00 13.30 0.20 1.53% 13.30 2 13.35 6 26.60
2020-03-05 3550 116047 91 1557626 13.80 13.80 13.30 13.40 0.10 0.75% 13.35 5 13.40 3 26.80
2020-03-06 3550 246000 73 3232850 13.25 13.25 13.10 13.15 0.25 -1.87% 13.10 16 13.15 8 26.30
2020-03-09 3550 173031 140 2245284 13.10 13.15 12.90 12.90 0.25 -1.9% 12.90 31 13.00 5 25.80
2020-03-10 3550 262183 153 3298524 12.80 12.80 12.40 12.65 0.25 -1.94% 12.60 9 12.70 4 25.30
2020-03-11 3550 86153 85 1089339 12.75 12.75 12.50 12.55 0.10 -0.79% 12.50 7 12.55 1 25.10
2020-03-12 3550 620176 282 7184315 12.50 12.50 11.30 11.35 1.20 -9.56% 11.35 6 11.40 2 22.70
2020-03-13 3550 353000 156 3652050 10.35 10.70 10.25 10.70 0.65 -5.73% 10.55 8 10.75 1 21.40
2020-03-16 3550 139733 106 1475898 10.90 10.90 10.30 10.45 0.25 -2.34% 10.45 9 10.60 1 20.90
2020-03-17 3550 403016 122 4021526 9.67 10.00 9.67 10.00 0.45 -4.31% 9.99 10 10.00 9 20.00
2020-03-18 3550 412079 111 4137107 10.00 10.10 9.93 10.05 0.05 0.5% 9.99 10 10.05 14 20.10
2020-03-19 3550 1098230 211 10322210 10.00 10.00 9.22 9.32 0.73 -7.26% 9.32 2 9.33 1 18.64
2020-03-20 3550 364017 109 3548820 8.92 9.89 8.92 9.85 0.53 5.69% 9.77 3 9.86 4 19.70
2020-03-23 3550 350080 165 3275140 9.85 9.85 9.23 9.38 0.47 -4.77% 9.29 8 9.38 5 18.76
2020-03-24 3550 103034 88 979810 9.40 9.60 9.40 9.54 0.16 1.71% 9.54 2 9.55 2 19.08
2020-03-25 3550 162150 101 1592180 9.70 9.94 9.70 9.80 0.26 2.73% 9.80 25 9.82 1 19.60
2020-03-26 3550 54033 58 528774 9.80 9.83 9.75 9.83 0.03 0.31% 9.83 4 9.97 10 19.66
2020-03-27 3550 147292 94 1474225 9.98 10.10 9.95 9.98 0.15 1.53% 9.98 4 10.05 9 19.96
2020-03-30 3550 74171 117 741845 9.94 10.20 9.90 10.15 0.17 1.7% 10.10 2 10.15 2 20.30
2020-03-31 3550 299000 141 3248650 10.40 11.15 10.40 10.75 0.60 5.91% 10.70 2 10.80 2 18.53
2020-04-01 3550 145298 108 1564829 10.70 11.00 10.55 11.00 0.25 2.33% 11.00 6 11.05 4 18.97
2020-04-06 3550 79000 47 886350 11.25 11.40 11.10 11.25 0.25 2.27% 11.15 8 11.25 22 19.40
2020-04-07 3550 38077 85 433424 11.55 11.55 11.30 11.40 0.15 1.33% 11.35 2 11.40 2 19.66
2020-04-08 3550 377099 219 4460533 11.40 12.30 11.20 12.05 0.65 5.7% 12.05 9 12.20 1 20.78
2020-04-09 3550 97170 110 1166139 12.15 12.15 11.95 12.05 0.00 0% 11.95 11 12.05 7 20.78
2020-04-10 3550 44014 43 527620 12.00 12.05 11.95 12.05 0.00 0% 11.95 25 12.05 6 20.78
2020-04-13 3550 140064 102 1653564 12.05 12.05 11.65 11.65 0.40 -3.32% 11.65 10 11.70 14 20.09
2020-04-14 3550 92161 61 1089395 11.65 11.90 11.65 11.85 0.20 1.72% 11.80 7 11.85 28 20.43
2020-04-15 3550 123195 105 1465740 11.85 12.00 11.80 11.95 0.10 0.84% 11.90 4 11.95 15 20.60
2020-04-16 3550 103038 103 1214656 11.80 11.85 11.70 11.80 0.15 -1.26% 11.80 11 11.85 3 20.34
2020-04-17 3550 113034 77 1344174 11.90 11.95 11.80 11.80 0.00 0% 11.75 18 11.80 1 20.34
2020-04-20 3550 101083 133 1192897 11.80 11.95 11.70 11.75 0.05 -0.42% 11.70 7 11.75 3 20.26
2020-04-21 3550 186025 129 2126201 11.75 11.75 11.15 11.15 0.60 -5.11% 11.15 11 11.25 3 19.22
2020-04-22 3550 99005 36 1104710 10.90 11.25 10.85 11.25 0.10 0.9% 11.20 6 11.25 5 19.40
2020-04-23 3550 85018 61 960716 11.30 11.45 11.20 11.35 0.10 0.89% 11.35 1 11.40 4 19.57
2020-04-24 3550 37001 25 420011 11.40 11.45 11.20 11.40 0.05 0.44% 11.35 5 11.40 1 19.66
2020-04-27 3550 115002 62 1331072 11.45 11.75 11.45 11.70 0.30 2.63% 11.65 2 11.70 4 20.17
2020-04-28 3550 149001 72 1752062 11.75 11.85 11.70 11.70 0.00 0% 11.70 20 11.75 1 20.17
2020-04-29 3550 164123 107 1967801 11.85 12.15 11.75 12.10 0.40 3.42% 12.10 2 12.15 7 20.86
2020-04-30 3550 127006 71 1552078 12.20 12.35 12.10 12.30 0.20 1.65% 12.25 10 12.30 5 21.21
2020-05-04 3550 116010 72 1400230 12.10 12.15 12.00 12.05 0.25 -2.03% 12.05 42 12.15 7 20.78
2020-05-05 3550 297004 110 3667502 12.20 12.55 12.10 12.55 0.50 4.15% 12.45 7 12.55 5 21.64
2020-05-06 3550 249000 84 3118600 12.60 12.60 12.25 12.50 0.05 -0.4% 12.40 9 12.50 7 21.55
2020-05-08 3550 128027 70 1592691 12.55 12.55 12.35 12.55 0.15 0.4% 12.50 2 12.55 21 21.64
2020-05-11 3550 210203 113 2618063 12.40 12.60 12.25 12.55 0.00 0% 12.50 2 12.55 13 26.15
2020-05-12 3550 37000 21 458900 12.55 12.55 12.35 12.35 0.20 -1.59% 12.35 32 12.45 3 25.73
2020-05-13 3550 63000 33 780500 12.35 12.40 12.35 12.40 0.05 0.4% 12.35 14 12.45 7 25.83
2020-05-14 3550 54000 40 666450 12.50 12.50 12.25 12.35 0.05 -0.4% 12.20 7 12.35 5 25.73
2020-05-15 3550 41000 30 502850 12.35 12.35 12.20 12.20 0.15 -1.21% 12.20 1 12.25 8 25.42
2020-05-18 3550 78000 50 929200 12.10 12.10 11.80 11.90 0.30 -2.46% 11.85 1 11.90 6 24.79
2020-05-19 3550 62000 32 738300 11.90 12.00 11.85 11.95 0.05 0.42% 11.95 2 12.00 16 24.90
2020-05-20 3550 40000 27 475800 11.95 11.95 11.80 11.95 0.00 0% 11.90 3 11.95 8 24.90
2020-05-21 3550 73000 43 872950 12.00 12.00 11.90 12.00 0.05 0.42% 11.95 10 12.00 9 25.00
2020-05-22 3550 33000 21 392050 11.95 11.95 11.85 11.85 0.15 -1.25% 11.85 1 11.90 9 24.69
2020-05-25 3550 53000 28 633050 11.80 12.05 11.80 12.00 0.15 1.27% 11.95 15 12.00 6 25.00
2020-05-26 3550 278011 68 3339932 11.90 12.20 11.85 12.15 0.15 1.25% 12.15 11 12.20 8 25.31
2020-05-27 3550 115000 46 1394850 12.15 12.25 12.05 12.20 0.05 0.41% 12.20 4 12.25 8 25.42
2020-05-28 3550 94000 39 1150250 12.25 12.30 12.15 12.25 0.05 0.41% 12.15 16 12.25 1 25.52
2020-05-29 3550 46000 26 563550 12.25 12.35 12.15 12.35 0.10 0.82% 12.25 4 12.35 3 25.73
2020-06-01 3550 151000 70 1888300 12.40 12.65 12.35 12.55 0.20 1.62% 12.50 23 12.55 1 26.15
2020-06-02 3550 59039 39 735140 12.60 12.60 12.30 12.50 0.05 -0.4% 12.45 6 12.50 12 26.04
2020-06-03 3550 75000 28 932150 12.50 12.50 12.40 12.45 0.05 -0.4% 12.45 7 12.50 19 25.94
2020-06-04 3550 136000 39 1688350 12.45 12.50 12.35 12.50 0.05 0.4% 12.40 1 12.50 25 26.04
2020-06-05 3550 50000 30 623050 12.45 12.50 12.40 12.50 0.00 0% 12.45 7 12.50 6 26.04
2020-06-08 3550 169000 61 2108150 12.45 12.50 12.45 12.45 0.05 -0.4% 12.40 25 12.45 1 25.94
2020-06-09 3550 205000 62 2551000 12.45 12.50 12.35 12.45 0.00 0% 12.35 10 12.45 8 25.94
2020-06-10 3550 384000 117 4821300 12.35 12.80 12.35 12.70 0.25 2.01% 12.65 1 12.70 17 26.46
2020-06-11 3550 79000 45 991550 12.70 12.70 12.40 12.45 0.25 -1.97% 12.35 6 12.45 2 25.94
2020-06-12 3550 108000 48 1338100 12.15 12.45 12.15 12.40 0.05 -0.4% 12.35 7 12.40 8 25.83
2020-06-15 3550 43000 26 535250 12.40 12.50 12.40 12.40 0.00 0% 12.35 11 12.40 1 25.83
2020-06-16 3550 123000 51 1546400 12.60 12.65 12.45 12.65 0.25 2.02% 12.60 13 12.65 8 26.35
2020-06-17 3550 162001 78 2069013 12.65 12.95 12.65 12.90 0.25 1.98% 12.90 2 12.95 7 26.88
2020-06-18 3550 149001 73 1920413 13.00 13.00 12.80 12.90 0.00 0% 12.90 11 12.95 14 26.88
2020-06-19 3550 46000 27 591950 12.90 12.90 12.85 12.90 0.00 0% 12.85 1 12.90 4 26.88
2020-06-22 3550 208000 71 2687400 12.90 13.00 12.85 13.00 0.10 0.78% 12.90 13 13.00 18 27.08
2020-06-23 3550 197567 79 2576398 13.00 13.25 12.95 13.10 0.10 0.77% 13.05 1 13.10 28 27.29
2020-06-24 3550 93000 42 1205750 13.10 13.10 12.85 13.00 0.10 -0.76% 12.90 58 13.00 9 27.08
2020-06-29 3550 38135 30 487567 12.95 12.95 12.65 12.80 0.20 -1.54% 12.70 21 12.85 7 26.67
2020-06-30 3550 61151 35 786564 12.95 12.95 12.80 12.90 0.10 0.78% 12.85 3 12.90 8 26.88
2020-07-01 3550 67001 37 860163 12.90 12.95 12.80 12.90 0.00 0% 12.85 2 12.90 7 26.88
2020-07-02 3550 128000 56 1658400 12.80 13.00 12.80 13.00 0.10 0.78% 12.95 2 13.05 5 27.08
2020-07-03 3550 107002 43 1388378 13.00 13.05 12.85 13.05 0.05 0.38% 13.00 2 13.05 14 27.19
2020-07-06 3550 208005 92 2712520 13.05 13.15 13.00 13.05 0.00 0% 13.05 3 13.10 8 27.19
2020-07-07 3550 204073 76 2627892 13.00 13.00 12.80 12.80 0.25 -1.92% 12.80 5 12.85 2 26.67
2020-07-08 3550 277002 95 3539028 12.80 12.90 12.70 12.75 0.05 -0.39% 12.75 4 12.85 12 26.56
2020-07-09 3550 179004 79 2269706 12.85 12.85 12.60 12.80 0.05 0.39% 12.70 2 12.80 9 26.67
2020-07-13 3550 82076 34 1042728 12.80 12.80 12.65 12.70 0.05 -0.78% 12.65 2 12.70 31 26.46
2020-07-14 3550 81002 36 1019527 12.65 12.65 12.50 12.65 0.05 -0.39% 12.55 3 12.65 3 26.35
2020-07-15 3550 161001 60 2031563 12.65 12.75 12.50 12.65 0.00 0% 12.55 8 12.65 13 26.35
2020-07-16 3550 114000 44 1439100 12.65 12.75 12.55 12.75 0.10 0.79% 12.55 17 12.75 10 26.56
2020-07-17 3550 71001 40 892563 12.75 12.75 12.50 12.50 0.25 -1.96% 12.55 1 12.60 2 26.04
2020-07-20 3550 58946 41 741572 12.50 12.65 12.50 12.55 0.05 0.4% 12.55 6 12.65 9 26.15
2020-07-21 3550 444322 104 5646001 12.55 12.95 12.55 12.95 0.40 3.19% 12.90 20 12.95 9 26.98
2020-07-22 3550 111002 76 1363726 12.40 12.45 12.20 12.25 0.00 -5.41% 12.25 4 12.30 22 25.52
2020-07-23 3550 130000 69 1586800 12.50 12.50 12.10 12.15 0.10 -0.82% 12.15 1 12.20 11 25.31
2020-07-27 3550 89047 61 1062361 12.05 12.10 11.75 11.85 0.25 -2.47% 11.80 15 11.90 6 24.69
2020-07-28 3550 102000 42 1193200 11.80 11.80 11.60 11.75 0.10 -0.84% 11.75 7 11.80 3 24.48
2020-07-29 3550 31000 18 364000 11.55 11.90 11.55 11.90 0.15 1.28% 11.85 3 11.90 8 24.79
2020-07-30 3550 41001 19 494562 12.05 12.10 12.00 12.05 0.15 1.26% 12.05 5 12.10 2 25.10
2020-07-31 3550 64000 35 766000 12.05 12.05 11.85 12.05 0.00 0% 11.90 17 12.05 3 25.10
2020-08-03 3550 41001 36 498363 12.35 12.35 12.00 12.05 0.00 0% 12.00 2 12.10 16 25.10
2020-08-04 3550 30003 24 363139 12.10 12.20 12.05 12.05 0.00 0% 12.05 3 12.10 6 25.10
2020-08-05 3550 20001 20 240062 12.00 12.05 12.00 12.00 0.05 -0.41% 12.00 1 12.05 6 25.00
2020-08-06 3550 66016 32 791058 12.00 12.00 11.95 12.00 0.00 0% 11.95 14 12.00 4 25.00
2020-08-07 3550 34007 26 407891 12.00 12.00 11.95 12.00 0.00 0% 11.95 11 12.00 21 25.00
2020-08-11 3550 2093260 874 29088858 13.85 14.25 13.20 13.25 0.05 10.42% 13.25 6 13.50 2 16.77
2020-08-12 3550 753001 337 10321613 13.75 13.95 13.45 13.70 0.45 3.4% 13.70 3 13.75 18 17.34
2020-08-13 3550 1378334 404 20157876 13.70 15.05 13.55 15.00 1.30 9.49% 14.95 3 15.00 18 18.99
2020-08-14 3550 3418162 1421 50186842 14.75 15.35 13.90 14.20 0.80 -5.33% 14.15 31 14.20 2 17.97
2020-08-17 3550 576006 263 8171484 14.30 14.40 14.00 14.20 0.00 0% 14.10 8 14.20 36 17.97
2020-08-18 3550 294676 161 4118393 14.20 14.20 13.80 13.90 0.30 -2.11% 13.85 1 13.90 1 17.59
2020-08-19 3550 291160 164 4003509 14.10 14.10 13.60 13.60 0.30 -2.16% 13.60 12 13.70 3 17.22
2020-08-20 3550 416003 199 5457739 13.50 13.70 12.90 13.00 0.60 -4.41% 13.00 8 13.05 6 16.46
2020-08-21 3550 248003 120 3306339 13.10 13.55 13.10 13.30 0.30 2.31% 13.30 10 13.40 5 16.84
2020-08-24 3550 154006 79 2079878 13.40 13.70 13.35 13.50 0.20 1.5% 13.50 2 13.55 5 17.09
2020-08-25 3550 295050 139 4028930 13.50 13.90 13.45 13.55 0.05 0.37% 13.50 34 13.60 3 17.15
2020-08-26 3550 212001 99 2881863 13.60 13.85 13.50 13.50 0.05 -0.37% 13.50 15 13.60 18 17.09
2020-08-27 3550 121000 45 1638450 13.60 13.65 13.45 13.45 0.05 -0.37% 13.45 15 13.50 1 17.03
2020-08-28 3550 365297 205 5063640 13.50 14.05 13.45 14.00 0.55 4.09% 13.95 2 14.05 22 17.72
2020-08-31 3550 290203 168 4127521 14.20 14.45 14.10 14.20 0.20 1.43% 14.20 2 14.25 2 17.97
2020-09-01 3550 217005 100 3060820 14.15 14.20 14.00 14.20 0.00 0% 14.15 30 14.25 15 17.97
2020-09-02 3550 333250 148 4725398 14.50 14.50 14.00 14.30 0.10 0.7% 14.25 2 14.30 6 18.10
2020-09-03 3550 291000 106 4140650 14.30 14.40 14.15 14.25 0.05 -0.35% 14.25 2 14.30 28 18.04
2020-09-04 3550 213005 67 3001125 13.85 14.15 13.85 14.15 0.10 -0.7% 14.10 5 14.15 23 17.91
2020-09-07 3550 226002 106 3172930 14.10 14.30 13.85 14.10 0.05 -0.35% 14.05 17 14.10 1 17.85
2020-09-10 3550 170001 91 2351714 13.90 13.95 13.70 13.85 0.00 -1.77% 13.80 10 13.85 1 17.53
2020-09-11 3550 93000 42 1281700 13.70 13.85 13.70 13.80 0.05 -0.36% 13.75 17 13.80 1 17.47
2020-09-14 3550 154001 58 2143514 13.80 14.00 13.75 14.00 0.20 1.45% 13.95 1 14.00 9 17.72
2020-09-16 3550 264015 132 3781765 14.15 14.50 14.05 14.50 0.30 3.57% 14.45 37 14.50 28 18.35
2020-09-17 3550 8232231 2312 128736615 14.90 15.95 14.90 14.90 0.40 2.76% 14.90 116 14.95 20 18.86
2020-09-18 3550 1233267 689 18227117 14.90 15.10 14.55 15.05 0.15 1.01% 15.00 7 15.05 11 19.05
2020-09-22 3550 1640050 739 24931014 14.60 15.75 14.20 15.35 0.65 1.99% 15.30 25 15.35 4 19.43
2020-09-24 3550 1103310 607 17195910 15.85 16.05 15.25 15.25 1.05 -0.65% 15.25 13 15.50 13 19.30
2020-09-25 3550 1103993 595 16163647 15.20 15.60 14.00 14.30 0.95 -6.23% 14.30 3 14.40 21 18.10
2020-09-29 3550 189001 127 2830865 15.15 15.25 14.75 14.75 0.40 3.15% 14.75 8 14.80 4 18.67
2020-09-30 3550 600002 324 9168330 14.90 15.55 14.70 15.20 0.45 3.05% 15.20 1 15.25 4 19.24
2020-10-06 3550 3623500 1594 58648398 16.80 16.85 15.70 15.85 0.85 4.28% 15.85 4 15.95 18 20.06
2020-10-08 3550 762160 376 11759381 15.45 15.70 15.30 15.30 0.15 -3.47% 15.30 47 15.35 1 19.37
2020-10-12 3550 1428000 743 21214100 15.35 15.40 14.50 15.05 0.25 -1.63% 15.00 17 15.10 18 19.05
2020-10-13 3550 551000 268 8308050 15.35 15.35 14.85 15.00 0.05 -0.33% 15.00 15 15.05 7 18.99
2020-10-14 3550 668000 383 10257250 14.95 15.70 14.90 15.35 0.35 2.33% 15.35 12 15.40 14 19.43
2020-10-15 3550 327000 171 5010050 15.55 15.55 15.20 15.30 0.05 -0.33% 15.30 16 15.35 4 19.37
2020-10-16 3550 722002 378 10740781 15.40 15.40 14.70 14.70 0.60 -3.92% 14.70 2 14.80 17 18.61
2020-10-20 3550 257003 127 3749892 14.65 14.70 14.50 14.65 0.00 -0.34% 14.60 30 14.65 4 18.54
2020-10-21 3550 154001 98 2259414 14.70 14.75 14.60 14.75 0.10 0.68% 14.70 5 14.75 3 18.67
2020-10-22 3550 370001 174 5514614 14.70 15.15 14.70 14.75 0.00 0% 14.75 7 14.80 2 18.67
2020-10-23 3550 260001 119 3816264 14.90 14.90 14.60 14.60 0.15 -1.02% 14.60 12 14.65 1 18.48
2020-10-26 3550 309002 178 4470930 14.70 14.70 14.40 14.40 0.20 -1.37% 14.40 5 14.45 3 18.23
2020-10-27 3550 508000 215 7399900 14.40 14.80 14.25 14.65 0.25 1.74% 14.65 2 14.70 34 18.54
2020-10-28 3550 201611 128 2933393 14.80 14.80 14.45 14.45 0.20 -1.37% 14.45 5 14.50 4 18.29
2020-10-29 3550 169103 108 2410163 14.40 14.40 14.10 14.30 0.15 -1.04% 14.30 10 14.35 29 18.10
2020-10-30 3550 188389 108 2690534 14.35 14.40 14.15 14.15 0.15 -1.05% 14.15 22 14.25 1 17.91
2020-11-02 3550 173098 111 2427272 14.20 14.20 13.95 14.00 0.15 -1.06% 13.95 35 14.00 1 17.72
2020-11-03 3550 67001 47 954264 14.05 14.50 14.05 14.15 0.15 1.07% 14.15 11 14.25 2 17.91
2020-11-04 3550 73000 52 1032850 14.35 14.35 14.10 14.10 0.05 -0.35% 14.10 28 14.15 15 17.85
2020-11-05 3550 98008 67 1383469 14.40 14.40 14.00 14.10 0.00 0% 14.10 2 14.15 23 17.85
2020-11-06 3550 79008 57 1115569 14.10 14.15 14.10 14.10 0.00 0% 14.10 2 14.15 10 17.85
2020-11-09 3550 148001 81 2115864 14.20 14.40 14.15 14.40 0.30 2.13% 14.35 10 14.40 21 18.23
2020-11-10 3550 217001 125 3131214 14.35 14.60 14.30 14.50 0.10 0.69% 14.45 4 14.50 25 18.35
2020-11-11 3550 309006 196 4396783 14.25 14.40 14.15 14.25 0.25 -1.72% 14.20 6 14.25 12 18.75
2020-11-12 3550 417018 225 5812258 14.15 14.20 13.75 13.90 0.35 -2.46% 13.90 2 13.95 2 18.29
2020-11-13 3550 110120 46 1531242 13.85 14.05 13.75 14.00 0.10 0.72% 13.95 3 14.00 2 18.42
2020-11-16 3550 85000 53 1191850 14.00 14.10 13.95 13.95 0.05 -0.36% 13.90 13 14.00 10 18.36
2020-11-18 3550 122179 71 1736405 14.05 14.30 14.05 14.15 0.10 1.43% 14.15 12 14.20 10 18.62
2020-11-19 3550 86014 60 1221512 14.15 14.35 14.10 14.10 0.05 -0.35% 14.10 6 14.15 1 18.55
2020-11-23 3550 208006 96 2950039 14.10 14.30 14.10 14.25 0.15 1.06% 14.20 16 14.25 9 18.75
2020-11-24 3550 110013 73 1561382 14.35 14.35 14.05 14.05 0.20 -1.4% 14.00 21 14.15 2 18.49
2020-11-25 3550 208009 122 2936984 14.10 14.35 14.00 14.05 0.00 0% 14.05 13 14.10 4 18.49
2020-11-26 3550 154010 80 2183694 14.10 14.30 14.10 14.20 0.15 1.07% 14.15 12 14.20 4 18.68
2020-11-27 3550 255013 142 3651641 14.30 14.40 14.25 14.30 0.10 0.7% 14.25 43 14.30 14 18.82
2020-11-30 3550 298006 157 4307190 14.40 14.60 14.30 14.40 0.10 0.7% 14.35 35 14.40 7 18.95
2020-12-01 3550 203396 116 2929491 14.45 14.50 14.25 14.45 0.05 0.35% 14.45 9 14.50 2 19.01
2020-12-02 3550 964701 498 14459513 14.50 15.25 14.50 15.05 0.60 4.15% 15.05 7 15.10 12 19.80
2020-12-04 3550 427057 244 6323691 14.85 15.05 14.65 14.90 0.20 -1% 14.85 29 14.90 9 19.61
2020-12-07 3550 350019 178 5260288 15.05 15.25 14.95 15.00 0.10 0.67% 15.00 6 15.05 3 19.74
2020-12-11 3550 227192 122 3367892 15.05 15.10 14.60 14.80 0.10 -1.33% 14.80 7 14.85 4 19.47
2020-12-16 3550 136006 73 2029894 15.00 15.00 14.85 14.95 0.10 1.01% 14.90 7 14.95 55 19.67
2020-12-18 3550 221010 91 3244599 14.90 14.90 14.60 14.70 0.10 -1.67% 14.70 5 14.75 1 19.34
2020-12-21 3550 109032 95 1606402 14.70 14.85 14.60 14.85 0.15 1.02% 14.75 3 14.85 15 19.54
2020-12-22 3550 151015 79 2229082 14.75 14.80 14.70 14.75 0.10 -0.67% 14.75 7 14.80 23 19.41
2020-12-25 3550 846736 371 12882872 15.05 15.40 14.90 15.30 0.40 3.73% 15.30 32 15.35 19 20.13
2020-12-28 3550 854012 340 13162942 15.55 15.65 15.30 15.30 0.00 0% 15.30 14 15.40 6 20.13
2020-12-29 3550 648535 232 9811553 15.30 15.40 15.00 15.00 0.30 -1.96% 15.00 2 15.05 26 19.74
2020-12-30 3550 291025 144 4365843 15.00 15.15 14.90 14.90 0.10 -0.67% 14.90 20 15.05 28 19.61