菱光(8249)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　23.60
0
0%		23.60
0
0%		 　23.15
-0.45
-1.91%		23.05
-0.1
-0.43%		23.20
0.15
0.65%		23.00
-0.2
-0.86%		22.60
-0.4
-1.74%		 　22.55
-0.05
-0.22%		23.10
0.55
2.44%		23.00
-0.1
-0.43%		23.10
0.1
0.43%		22.90
-0.2
-0.87%		 　22.95
0.05
0.22%		 　　　　　　　　21.25
-1.7
-7.41%		21.25
0
0%		22.75
2 月 　20.55
-0.7
-3.29%		20.95
0.4
1.95%		20.95
0
0%		21.35
0.4
1.91%		21.15
-0.2
-0.94%		 　20.70
-0.45
-2.13%		21.50
0.8
3.86%		22.05
0.55
2.56%		21.60
-0.45
-2.04%		21.70
0.1
0.46%		 　21.40
-0.3
-1.38%		21.45
0.05
0.23%		21.45
0
0%		21.50
0.05
0.23%		21.40
-0.1
-0.47%		 　21.20
-0.2
-0.93%		21.20
0
0%		21.20
0
0%		20.85
-0.35
-1.65%		 21.17
3 月　20.90
0.05
0.24%		21.25
0.35
1.67%		21.15
-0.1
-0.47%		21.20
0.05
0.24%		20.95
-0.25
-1.18%		 　20.25
-0.7
-3.34%		20.15
-0.1
-0.49%		19.90
-0.25
-1.24%		18.10
-1.8
-9.05%		17.90
-0.2
-1.1%		 　17.35
-0.55
-3.07%		16.60
-0.75
-4.32%		16.30
-0.3
-1.81%		14.90
-1.4
-8.59%		16.10
1.2
8.05%		 　15.60
-0.5
-3.11%		16.25
0.65
4.17%		16.80
0.55
3.38%		16.90
0.1
0.6%		17.00
0.1
0.59%		 　16.85
-0.15
-0.88%		17.05
0.2
1.19%		18.06
4 月17.25
0.2
1.17%		 　　　17.10
-0.15
-0.87%		17.80
0.7
4.09%		18.10
0.3
1.69%		18.00
-0.1
-0.55%		18.20
0.2
1.11%		 　17.75
-0.45
-2.47%		18.05
0.3
1.69%		18.35
0.3
1.66%		18.40
0.05
0.27%		18.45
0.05
0.27%		 　18.20
-0.25
-1.36%		17.65
-0.55
-3.02%		17.65
0
0%		17.65
0
0%		17.90
0.25
1.42%		 　17.90
0
0%		18.05
0.15
0.84%		18.15
0.1
0.55%		18.40
0.25
1.38%		 17.93
5 月　　　18.25
-0.15
-0.82%		18.30
0.05
0.27%		18.20
-0.1
-0.55%		 18.50
0.3
1.65%		 　19.00
0.5
2.7%		18.75
-0.25
-1.32%		18.80
0.05
0.27%		18.55
-0.25
-1.33%		18.40
-0.15
-0.81%		 　18.25
-0.15
-0.82%		18.40
0.15
0.82%		18.40
0
0%		18.50
0.1
0.54%		18.35
-0.15
-0.81%		 　18.35
0
0%		18.50
0.15
0.82%		18.55
0.05
0.27%		18.40
-0.15
-0.81%		18.40
0
0%		 18.49
6 月18.60
0.2
1.09%		18.60
0
0%		18.65
0.05
0.27%		18.65
0
0%		18.75
0.1
0.54%		 　18.85
0.1
0.53%		18.75
-0.1
-0.53%		18.70
-0.05
-0.27%		18.40
-0.3
-1.6%		18.00
-0.4
-2.17%		 　18.05
0.05
0.28%		18.40
0.35
1.94%		18.45
0.05
0.27%		18.50
0.05
0.27%		18.40
-0.1
-0.54%		 　18.40
0
0%		18.60
0.2
1.09%		18.45
-0.15
-0.81%		 　　　18.50
0.05
0.27%		18.75
0.25
1.35%		 18.52
7 月18.70
-0.05
-0.27%		18.90
0.2
1.07%		19.05
0.15
0.79%		 　19.40
0.35
1.84%		19.25
-0.15
-0.77%		19.40
0.15
0.78%		18.20
-1.2
-6.19%		 　　17.75
-0.45
-2.47%		17.40
-0.35
-1.97%		17.50
0.1
0.57%		17.40
-0.1
-0.57%		17.15
-0.25
-1.44%		 　17.10
-0.05
-0.29%		17.10
0
0%		17.20
0.1
0.58%		17.15
-0.05
-0.29%		 　　16.50
-0.65
-3.79%		16.30
-0.2
-1.21%		16.55
0.25
1.53%		16.75
0.2
1.21%		16.90
0.15
0.9%		17.7
8 月 　16.95
0.05
0.3%		16.90
-0.05
-0.29%		17.05
0.15
0.89%		16.90
-0.15
-0.88%		16.85
-0.05
-0.3%		 　　17.00
0.15
0.89%		16.95
-0.05
-0.29%		17.10
0.15
0.88%		17.15
0.05
0.29%		 　17.40
0.25
1.46%		17.45
0.05
0.29%		17.45
0
0%		16.85
-0.6
-3.44%		17.10
0.25
1.48%		 　17.15
0.05
0.29%		17.20
0.05
0.29%		17.15
-0.05
-0.29%		17.25
0.1
0.58%		17.30
0.05
0.29%		 17.35
0.05
0.29%		17.14
9 月 17.35
0
0%		17.35
10 月 17.35
0
0%		17.35
11 月 17.35
0
0%		17.35
12 月 17.35
0
0%		17.35

說明:最高漲幅:8.05%最低跌幅:-9.05% 最高價:23.60最低價:14.90平均價:18.28,灰色底表示週末,漲92天(17.75)元,跌85天(-29.5)元,平盤145天
8%=1,4%=3,3%=4,2%=13,1%=36,0%=180,-0%=1,-1%=2,-2%=2,-3%=3,-4%=10,-5%=15,-6%=17,-7%=35,

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 8249 389500 220 9177796 23.65 23.75 23.45 23.60 0.05 0% 23.55 12 23.65 24 11.98
2020-01-03 8249 699250 416 16642248 23.75 24.15 23.40 23.60 0.00 0% 23.60 7 23.65 1 11.98
2020-01-06 8249 311336 192 7280378 23.60 23.85 23.15 23.15 0.45 -1.91% 23.15 14 23.30 1 11.75
2020-01-07 8249 223502 133 5159395 23.45 23.45 22.90 23.05 0.10 -0.43% 23.05 4 23.10 9 11.70
2020-01-08 8249 2018818 1186 48147804 23.05 24.35 23.05 23.20 0.15 0.65% 23.20 16 23.30 1 11.78
2020-01-09 8249 492365 316 11429295 23.25 23.55 23.00 23.00 0.20 -0.86% 23.00 57 23.05 1 11.68
2020-01-10 8249 443975 300 10066378 22.90 22.90 22.55 22.60 0.40 -1.74% 22.60 29 22.65 4 11.47
2020-01-13 8249 281256 183 6342517 22.60 22.80 22.40 22.55 0.05 -0.22% 22.55 9 22.60 1 11.45
2020-01-14 8249 952801 624 22376210 22.95 23.90 22.95 23.10 0.55 2.44% 23.05 18 23.10 1 11.73
2020-01-15 8249 168001 138 3865323 23.10 23.15 22.85 23.00 0.10 -0.43% 23.00 8 23.10 20 11.68
2020-01-16 8249 159027 138 3686774 23.05 23.35 23.00 23.10 0.10 0.43% 23.05 15 23.10 1 11.73
2020-01-17 8249 230175 149 5282989 23.15 23.15 22.85 22.90 0.20 -0.87% 22.85 23 22.90 1 11.62
2020-01-20 8249 143205 104 3289265 22.90 23.15 22.90 22.95 0.05 0.22% 22.90 43 23.00 23 11.65
2020-01-30 8249 464206 275 10014035 22.50 22.50 21.10 21.25 1.70 -7.41% 21.20 25 21.30 7 10.79
2020-01-31 8249 240205 142 5144803 21.35 21.70 21.25 21.25 0.00 0% 21.25 17 21.40 1 10.79
2020-02-03 8249 365456 269 7455825 21.00 21.00 20.05 20.55 0.70 -3.29% 20.55 6 20.70 3 10.43
2020-02-04 8249 167916 143 3507386 20.70 21.10 20.60 20.95 0.40 1.95% 20.95 2 21.05 7 10.63
2020-02-05 8249 120237 86 2524594 21.00 21.10 20.90 20.95 0.00 0% 20.95 9 21.00 5 10.63
2020-02-06 8249 109013 76 2321777 21.10 21.40 21.10 21.35 0.40 1.91% 21.35 16 21.40 1 10.84
2020-02-07 8249 83004 62 1755842 21.30 21.30 21.10 21.15 0.20 -0.94% 21.10 10 21.15 1 10.74
2020-02-10 8249 215021 159 4479741 20.90 21.00 20.65 20.70 0.45 -2.13% 20.70 14 20.75 1 10.51
2020-02-11 8249 441182 299 9375004 20.90 21.80 20.60 21.50 0.80 3.86% 21.30 10 21.50 36 10.91
2020-02-12 8249 1484110 890 33226484 22.00 22.90 21.95 22.05 0.55 2.56% 22.00 21 22.05 20 11.19
2020-02-13 8249 234000 186 5092250 22.05 22.05 21.55 21.60 0.45 -2.04% 21.60 1 21.65 4 10.96
2020-02-14 8249 125023 106 2705534 21.60 21.75 21.55 21.70 0.10 0.46% 21.70 1 21.75 4 11.02
2020-02-17 8249 223035 156 4768955 21.70 21.70 21.20 21.40 0.30 -1.38% 21.35 8 21.50 5 10.86
2020-02-18 8249 83352 79 1785340 21.25 21.50 21.25 21.45 0.05 0.23% 21.45 2 21.50 1 10.89
2020-02-19 8249 135000 76 2902900 21.60 21.65 21.35 21.45 0.00 0% 21.45 3 21.55 2 10.89
2020-02-20 8249 115057 109 2481824 21.55 21.90 21.45 21.50 0.05 0.23% 21.50 2 21.55 4 10.91
2020-02-21 8249 99000 77 2124900 21.50 21.60 21.40 21.40 0.10 -0.47% 21.40 1 21.45 1 10.86
2020-02-24 8249 112000 66 2384250 21.25 21.45 21.20 21.20 0.20 -0.93% 21.20 3 21.35 15 10.76
2020-02-25 8249 65438 65 1387035 20.95 21.30 20.95 21.20 0.00 0% 21.20 5 21.25 1 10.76
2020-02-26 8249 56000 33 1187850 21.00 21.30 20.95 21.20 0.00 0% 21.20 1 21.25 1 10.76
2020-02-27 8249 148950 138 3133629 21.30 21.30 20.85 20.85 0.35 -1.65% 20.85 4 21.05 34 10.58
2020-03-02 8249 149396 136 3129476 20.55 21.45 20.55 20.90 0.05 0.24% 20.85 1 20.95 36 10.61
2020-03-03 8249 129000 74 2739000 21.15 21.35 21.10 21.25 0.35 1.67% 21.15 3 21.25 38 10.79
2020-03-04 8249 78018 68 1645764 21.25 21.25 21.05 21.15 0.10 -0.47% 21.15 3 21.20 16 10.74
2020-03-05 8249 166007 103 3515361 21.25 21.35 21.10 21.20 0.05 0.24% 21.15 2 21.20 13 10.76
2020-03-06 8249 93000 64 1947600 21.10 21.10 20.85 20.95 0.25 -1.18% 20.90 11 21.00 14 10.63
2020-03-09 8249 250026 191 5116734 20.80 20.80 20.25 20.25 0.70 -3.34% 20.25 3 20.30 1 10.28
2020-03-10 8249 278997 187 5596330 20.10 20.15 19.90 20.15 0.10 -0.49% 20.10 12 20.15 8 10.23
2020-03-11 8249 152023 104 3056765 20.20 20.30 19.90 19.90 0.25 -1.24% 19.90 10 20.00 6 10.10
2020-03-12 8249 632004 340 11813215 19.80 19.80 18.10 18.10 1.80 -9.05% 18.10 1 18.35 32 9.19
2020-03-13 8249 585000 307 9986900 17.50 17.90 16.75 17.90 0.20 -1.1% 17.50 4 17.90 21 9.09
2020-03-16 8249 283866 168 5013953 17.90 18.00 17.35 17.35 0.55 -3.07% 17.35 14 17.40 6 8.81
2020-03-17 8249 291584 176 4837646 15.85 17.30 15.85 16.60 0.75 -4.32% 16.55 12 16.60 3 8.43
2020-03-18 8249 248211 148 4157119 16.85 17.00 16.30 16.30 0.30 -1.81% 16.25 11 16.35 13 8.27
2020-03-19 8249 632754 334 9648960 16.30 16.40 14.85 14.90 1.40 -8.59% 14.90 10 15.00 11 7.56
2020-03-20 8249 387729 211 6194534 15.15 16.20 15.15 16.10 1.20 8.05% 16.05 1 16.10 21 11.10
2020-03-23 8249 150364 99 2353255 15.30 15.90 15.30 15.60 0.50 -3.11% 15.60 8 15.70 1 10.76
2020-03-24 8249 285152 170 4602660 15.90 16.35 15.90 16.25 0.65 4.17% 16.25 2 16.35 20 11.21
2020-03-25 8249 239653 162 4035911 16.95 17.05 16.60 16.80 0.55 3.38% 16.75 3 16.80 7 11.59
2020-03-26 8249 147016 93 2471138 17.00 17.00 16.60 16.90 0.10 0.6% 16.85 3 16.95 16 11.66
2020-03-27 8249 145424 131 2493508 17.10 17.30 17.00 17.00 0.10 0.59% 17.00 22 17.10 22 11.72
2020-03-30 8249 136397 120 2297400 16.90 17.00 16.65 16.85 0.15 -0.88% 16.85 20 16.95 31 11.62
2020-03-31 8249 103010 79 1755520 16.90 17.15 16.90 17.05 0.20 1.19% 17.05 1 17.10 11 11.76
2020-04-01 8249 59270 79 1016088 17.15 17.25 17.00 17.25 0.20 1.17% 17.20 1 17.25 27 11.90
2020-04-06 8249 145557 131 2474309 17.30 17.30 16.85 17.10 0.15 -0.87% 17.05 1 17.10 3 11.79
2020-04-07 8249 292014 176 5203752 17.30 18.05 17.20 17.80 0.70 4.09% 17.80 5 17.90 14 12.28
2020-04-08 8249 176421 106 3166667 17.80 18.10 17.80 18.10 0.30 1.69% 18.00 8 18.10 27 12.48
2020-04-09 8249 99034 110 1793696 18.35 18.40 18.00 18.00 0.10 -0.55% 18.00 8 18.10 21 12.41
2020-04-10 8249 73024 76 1330706 18.50 18.50 18.10 18.20 0.20 1.11% 18.15 2 18.20 11 12.55
2020-04-13 8249 289051 200 5149230 18.10 18.10 17.70 17.75 0.45 -2.47% 17.75 9 17.80 5 12.24
2020-04-14 8249 203052 126 3641538 17.90 18.15 17.80 18.05 0.30 1.69% 18.00 4 18.05 8 12.45
2020-04-15 8249 309160 171 5624033 18.20 18.35 18.10 18.35 0.30 1.66% 18.35 1 18.40 31 12.66
2020-04-16 8249 154062 78 2815628 18.30 18.50 18.20 18.40 0.05 0.27% 18.30 12 18.40 17 12.69
2020-04-17 8249 212205 125 3942239 18.55 18.85 18.40 18.45 0.05 0.27% 18.40 3 18.50 29 12.72
2020-04-20 8249 79021 58 1439880 18.55 18.55 18.15 18.20 0.25 -1.36% 18.15 36 18.20 14 12.55
2020-04-21 8249 195100 118 3486119 18.20 18.20 17.60 17.65 0.55 -3.02% 17.65 1 17.70 21 12.17
2020-04-22 8249 78101 62 1376090 17.60 17.80 17.35 17.65 0.00 0% 17.65 2 17.75 37 12.17
2020-04-23 8249 107010 59 1890325 17.80 17.80 17.55 17.65 0.00 0% 17.65 8 17.70 11 12.17
2020-04-24 8249 126060 76 2242972 17.70 18.00 17.60 17.90 0.25 1.42% 17.90 3 18.00 28 12.34
2020-04-27 8249 243004 161 4360226 18.00 18.05 17.85 17.90 0.00 0% 17.90 6 17.95 4 12.34
2020-04-28 8249 91259 63 1646421 18.00 18.15 17.95 18.05 0.15 0.84% 18.05 1 18.15 16 12.45
2020-04-29 8249 194230 110 3534373 18.10 18.35 18.10 18.15 0.10 0.55% 18.15 10 18.20 5 12.52
2020-04-30 8249 225008 142 4117906 18.25 18.50 18.20 18.40 0.25 1.38% 18.40 2 18.45 4 12.69
2020-05-04 8249 97037 63 1762478 18.20 18.25 18.05 18.25 0.15 -0.82% 18.20 2 18.25 8 12.59
2020-05-05 8249 72008 56 1317695 18.20 18.40 18.20 18.30 0.05 0.27% 18.25 4 18.30 1 12.62
2020-05-06 8249 84000 49 1534000 18.30 18.45 18.15 18.20 0.10 -0.55% 18.20 8 18.35 11 12.55
2020-05-08 8249 195132 111 3613617 18.60 18.60 18.45 18.50 0.10 1.65% 18.45 12 18.55 30 12.76
2020-05-11 8249 471002 227 8815288 18.65 19.10 18.40 19.00 0.50 2.7% 18.95 10 19.00 13 13.10
2020-05-12 8249 162000 111 3046450 18.95 18.95 18.70 18.75 0.25 -1.32% 18.70 27 18.75 2 12.93
2020-05-13 8249 109000 63 2040650 18.70 18.80 18.60 18.80 0.05 0.27% 18.75 11 18.85 2 12.97
2020-05-14 8249 208000 135 3870200 18.70 18.80 18.50 18.55 0.25 -1.33% 18.55 6 18.60 4 17.50
2020-05-15 8249 106000 80 1952050 18.55 18.60 18.25 18.40 0.15 -0.81% 18.40 1 18.50 25 17.36
2020-05-18 8249 89020 63 1626916 18.40 18.40 18.20 18.25 0.15 -0.82% 18.25 2 18.30 3 17.22
2020-05-19 8249 76000 51 1394100 18.25 18.85 18.25 18.40 0.15 0.82% 18.30 11 18.40 2 17.36
2020-05-20 8249 74000 43 1361450 18.40 18.50 18.35 18.40 0.00 0% 18.40 1 18.45 2 17.36
2020-05-21 8249 164000 80 3012300 18.40 18.50 18.30 18.50 0.10 0.54% 18.40 10 18.50 36 17.45
2020-05-22 8249 139000 80 2556450 18.70 18.70 18.30 18.35 0.15 -0.81% 18.30 5 18.35 2 17.31
2020-05-25 8249 58000 37 1064300 18.35 18.40 18.30 18.35 0.00 0% 18.35 2 18.40 15 17.31
2020-05-26 8249 76323 56 1407674 18.40 18.50 18.40 18.50 0.15 0.82% 18.45 17 18.50 14 17.45
2020-05-27 8249 101000 62 1865850 18.35 18.55 18.35 18.55 0.05 0.27% 18.55 2 18.60 15 17.50
2020-05-28 8249 78000 56 1442050 18.60 18.60 18.40 18.40 0.15 -0.81% 18.40 13 18.45 5 17.36
2020-05-29 8249 48000 31 884550 18.40 18.45 18.40 18.40 0.00 0% 18.40 3 18.45 4 17.36
2020-06-01 8249 193000 88 3568650 18.55 18.60 18.40 18.60 0.20 1.09% 18.50 8 18.60 17 17.55
2020-06-02 8249 163201 89 3032887 18.60 18.70 18.45 18.60 0.00 0% 18.55 8 18.60 4 17.55
2020-06-03 8249 255000 150 4765350 18.75 18.80 18.60 18.65 0.05 0.27% 18.65 1 18.70 19 17.59
2020-06-04 8249 273000 115 5094650 18.70 18.80 18.60 18.65 0.00 0% 18.65 7 18.70 2 17.59
2020-06-05 8249 433000 223 8088950 18.80 18.80 18.60 18.75 0.10 0.54% 18.70 9 18.75 3 17.69
2020-06-08 8249 321000 151 6043650 18.80 18.90 18.75 18.85 0.10 0.53% 18.80 22 18.85 6 17.78
2020-06-09 8249 281000 130 5288550 18.85 18.90 18.75 18.75 0.10 -0.53% 18.75 6 18.85 13 17.69
2020-06-10 8249 203000 109 3804050 18.75 18.85 18.70 18.70 0.05 -0.27% 18.70 22 18.75 5 17.64
2020-06-11 8249 351000 184 6514900 18.70 18.75 18.40 18.40 0.30 -1.6% 18.40 2 18.50 23 17.36
2020-06-12 8249 523000 214 9434550 18.00 18.20 17.95 18.00 0.40 -2.17% 18.00 31 18.15 19 16.98
2020-06-15 8249 137000 78 2483200 18.10 18.30 18.00 18.05 0.05 0.28% 18.05 2 18.15 18 17.03
2020-06-16 8249 378000 199 6936100 18.15 18.50 18.15 18.40 0.35 1.94% 18.40 2 18.50 28 17.36
2020-06-17 8249 155229 87 2864271 18.55 18.55 18.35 18.45 0.05 0.27% 18.40 7 18.45 4 17.41
2020-06-18 8249 102160 66 1887717 18.50 18.50 18.45 18.50 0.05 0.27% 18.45 10 18.50 12 17.45
2020-06-19 8249 349101 177 6436722 18.55 18.55 18.35 18.40 0.10 -0.54% 18.40 30 18.50 2 17.36
2020-06-22 8249 297201 157 5482808 18.45 18.50 18.40 18.40 0.00 0% 18.40 6 18.50 6 17.36
2020-06-23 8249 297222 152 5512228 18.60 18.65 18.45 18.60 0.20 1.09% 18.55 3 18.65 17 17.55
2020-06-24 8249 346200 180 6406529 18.65 18.65 18.40 18.45 0.15 -0.81% 18.45 22 18.55 22 17.41
2020-06-29 8249 7105529 1011 132567034 18.30 18.85 18.20 18.50 0.05 0.27% 18.50 50 18.65 2 17.45
2020-06-30 8249 555001 291 10317469 18.60 18.75 18.50 18.75 0.25 1.35% 18.70 2 18.75 19 17.69
2020-07-01 8249 623010 316 11659741 18.85 18.85 18.65 18.70 0.05 -0.27% 18.65 31 18.70 5 17.64
2020-07-02 8249 315061 166 5924165 18.75 18.90 18.70 18.90 0.20 1.07% 18.85 8 18.90 13 17.83
2020-07-03 8249 609151 321 11563453 19.00 19.10 18.85 19.05 0.15 0.79% 19.05 22 19.10 21 17.97
2020-07-06 8249 1086388 523 20880272 19.10 19.45 19.10 19.40 0.35 1.84% 19.35 52 19.40 8 18.30
2020-07-07 8249 2262352 921 44163047 19.75 19.90 19.25 19.25 0.15 -0.77% 19.25 55 19.35 20 18.16
2020-07-08 8249 1365187 562 26318160 19.25 19.45 19.15 19.40 0.15 0.78% 19.40 18 19.45 12 18.30
2020-07-09 8249 1345316 413 24626631 18.30 18.40 18.20 18.20 0.00 -6.19% 18.15 27 18.20 4 17.17
2020-07-13 8249 303132 172 5402788 17.95 17.95 17.75 17.75 0.15 -2.47% 17.75 11 17.80 16 16.75
2020-07-14 8249 467399 277 8174009 17.60 17.60 17.35 17.40 0.35 -1.97% 17.35 44 17.40 7 16.42
2020-07-15 8249 435512 156 7619859 17.50 17.60 17.45 17.50 0.10 0.57% 17.45 39 17.50 21 16.51
2020-07-16 8249 323001 146 5628817 17.50 17.50 17.35 17.40 0.10 -0.57% 17.35 12 17.40 5 16.42
2020-07-17 8249 313442 182 5411529 17.40 17.40 17.15 17.15 0.25 -1.44% 17.15 10 17.20 1 16.18
2020-07-20 8249 179509 117 3062376 17.20 17.25 16.90 17.10 0.05 -0.29% 17.10 6 17.15 10 16.13
2020-07-21 8249 333999 163 5737931 17.15 17.25 17.10 17.10 0.00 0% 17.10 67 17.15 1 16.13
2020-07-22 8249 362034 128 6206435 17.10 17.20 17.10 17.20 0.10 0.58% 17.15 10 17.20 4 16.23
2020-07-23 8249 119061 78 2045450 17.30 17.30 17.10 17.15 0.05 -0.29% 17.15 4 17.20 2 16.18
2020-07-27 8249 303531 180 5053813 16.85 16.85 16.50 16.50 0.40 -3.79% 16.50 61 16.55 2 15.57
2020-07-28 8249 209644 131 3443782 16.55 16.60 16.30 16.30 0.20 -1.21% 16.30 5 16.40 36 15.38
2020-07-29 8249 226788 109 3764251 16.30 16.75 16.30 16.55 0.25 1.53% 16.55 2 16.60 34 15.61
2020-07-30 8249 124221 77 2077999 16.70 16.90 16.65 16.75 0.20 1.21% 16.75 10 16.80 5 15.80
2020-07-31 8249 156257 93 2635641 16.80 17.00 16.75 16.90 0.15 0.9% 16.85 2 16.90 7 15.94
2020-08-03 8249 101000 65 1705700 16.90 16.95 16.80 16.95 0.05 0.3% 16.90 2 16.95 6 15.99
2020-08-04 8249 135187 78 2288286 16.80 17.00 16.80 16.90 0.05 -0.29% 16.90 1 16.95 10 15.94
2020-08-05 8249 166643 113 2840531 17.00 17.20 16.90 17.05 0.15 0.89% 17.05 11 17.15 9 16.08
2020-08-06 8249 380275 192 6430075 17.10 17.25 16.50 16.90 0.15 -0.88% 16.85 18 16.90 12 15.94
2020-08-07 8249 160202 83 2702584 16.95 17.00 16.80 16.85 0.05 -0.3% 16.85 7 16.90 12 15.90
2020-08-11 8249 128489 89 2189558 17.25 17.30 16.90 17.00 0.10 0.89% 17.00 1 17.05 7 16.04
2020-08-12 8249 146001 82 2479817 17.10 17.10 16.95 16.95 0.05 -0.29% 16.95 3 17.00 3 16.62
2020-08-13 8249 172106 104 2940273 17.10 17.15 17.00 17.10 0.15 0.88% 17.05 7 17.10 19 16.76
2020-08-14 8249 219042 114 3749582 17.10 17.25 17.00 17.15 0.05 0.29% 17.15 23 17.20 6 16.81
2020-08-17 8249 520035 225 9017619 17.20 17.45 17.20 17.40 0.25 1.46% 17.35 25 17.45 37 17.06
2020-08-18 8249 436106 212 7589297 17.45 17.50 17.25 17.45 0.05 0.29% 17.40 25 17.50 26 17.11
2020-08-19 8249 248010 138 4321236 17.40 17.50 17.35 17.45 0.00 0% 17.40 7 17.45 4 17.11
2020-08-20 8249 492202 266 8370083 17.40 17.50 16.80 16.85 0.60 -3.44% 16.85 19 16.90 3 16.52
2020-08-21 8249 123063 98 2103691 17.00 17.20 17.00 17.10 0.25 1.48% 17.10 7 17.15 9 16.76
2020-08-24 8249 122004 72 2086172 17.10 17.15 17.05 17.15 0.05 0.29% 17.10 5 17.20 20 16.81
2020-08-25 8249 201100 89 3452794 17.10 17.20 17.10 17.20 0.05 0.29% 17.20 2 17.25 8 16.86
2020-08-26 8249 96461 60 1657702 17.20 17.25 17.15 17.15 0.05 -0.29% 17.15 39 17.25 11 16.81
2020-08-27 8249 156936 85 2697144 17.25 17.25 17.15 17.25 0.10 0.58% 17.25 2 17.30 31 16.91
2020-08-28 8249 166257 100 2874559 17.20 17.40 17.20 17.30 0.05 0.29% 17.25 46 17.30 6 16.96
2020-08-31 8249 143011 85 2490542 17.40 17.50 17.35 17.35 0.05 0.29% 17.35 11 17.40 1 17.01
2020-08-31 8249 143011 85 2490542 17.40 17.50 17.35 17.35 0.05 0% 17.35 11 17.40 1 17.01
2020-09-01 8249 146610 85 2549461 17.40 17.50 17.30 17.40 0.05 0.29% 17.40 10 17.45 20 17.06
2020-09-02 8249 191001 121 3324967 17.50 17.50 17.35 17.40 0.00 0% 17.40 9 17.45 17 17.06
2020-09-03 8249 214012 124 3743207 17.45 17.60 17.40 17.40 0.00 0% 17.40 52 17.50 28 17.06
2020-09-04 8249 191200 94 3327838 17.35 17.55 17.30 17.50 0.10 0.57% 17.45 8 17.55 14 17.16
2020-09-07 8249 381070 179 6740499 17.60 17.85 17.55 17.60 0.10 0.57% 17.60 5 17.70 10 17.25
2020-09-10 8249 188002 105 3292086 17.65 17.65 17.45 17.50 0.05 -0.57% 17.45 21 17.50 1 17.16
2020-09-11 8249 443040 203 7657054 17.30 17.40 17.15 17.20 0.30 -1.71% 17.20 19 17.30 10 16.86
2020-09-14 8249 104260 76 1803502 17.25 17.40 17.25 17.40 0.20 1.16% 17.30 6 17.40 9 17.06
2020-09-16 8249 191651 104 3325891 17.45 17.45 17.30 17.30 0.10 -0.57% 17.30 25 17.35 2 16.96
2020-09-17 8249 116353 68 2018358 17.35 17.40 17.30 17.35 0.05 0.29% 17.30 17 17.35 6 17.01
2020-09-18 8249 270000 174 4696500 17.45 17.45 17.35 17.40 0.05 0.29% 17.35 15 17.40 3 17.06
2020-09-22 8249 115001 68 1971368 17.25 17.25 17.05 17.10 0.20 -1.72% 17.10 27 17.15 2 16.76
2020-09-24 8249 398003 228 6673154 17.00 17.00 16.70 16.70 0.35 -2.34% 16.70 6 16.75 19 16.37
2020-09-25 8249 297026 175 4912393 16.70 16.70 16.40 16.50 0.20 -1.2% 16.50 11 16.55 4 16.18
2020-09-29 8249 102001 52 1710517 16.75 16.80 16.70 16.75 0.10 1.52% 16.75 19 16.80 1 16.42
2020-09-30 8249 75933 49 1273664 16.65 16.85 16.65 16.85 0.10 0.6% 16.80 14 16.85 3 16.52
2020-10-06 8249 138061 72 2357693 16.90 17.15 16.90 17.10 0.25 1.48% 17.10 4 17.15 21 16.76
2020-10-08 8249 76010 45 1292720 17.00 17.10 16.90 17.10 0.00 0% 17.00 6 17.10 12 16.76
2020-10-12 8249 146000 86 2493250 17.20 17.20 17.00 17.10 0.00 0% 17.00 14 17.10 7 16.76
2020-10-13 8249 92002 55 1566834 17.10 17.10 16.95 17.10 0.00 0% 17.05 14 17.10 1 16.76
2020-10-14 8249 84000 56 1435200 17.15 17.15 17.05 17.10 0.00 0% 17.05 11 17.10 9 16.76
2020-10-15 8249 118079 74 2012320 17.10 17.10 16.95 17.05 0.05 -0.29% 17.00 44 17.05 2 16.72
2020-10-16 8249 54063 42 921823 17.10 17.10 17.00 17.05 0.00 0% 17.00 14 17.05 3 16.72
2020-10-20 8249 29190 24 499046 17.10 17.10 17.05 17.10 0.00 0.29% 17.05 8 17.10 3 16.76
2020-10-21 8249 149008 80 2548787 17.10 17.15 17.05 17.10 0.00 0% 17.10 6 17.15 18 16.76
2020-10-22 8249 63230 34 1083479 17.10 17.20 17.10 17.10 0.00 0% 17.05 18 17.15 19 16.76
2020-10-23 8249 87023 50 1493144 17.20 17.20 17.10 17.15 0.05 0.29% 17.15 4 17.20 18 16.81
2020-10-26 8249 74345 43 1278633 17.15 17.25 17.15 17.15 0.00 0% 17.15 37 17.20 15 16.81
2020-10-27 8249 141329 83 2436207 17.20 17.30 17.15 17.30 0.15 0.87% 17.25 24 17.30 24 16.96
2020-10-28 8249 232002 73 4003784 17.25 17.40 17.15 17.25 0.05 -0.29% 17.25 1 17.30 9 16.91
2020-10-29 8249 317664 86 5436404 17.10 17.20 17.05 17.10 0.15 -0.87% 17.10 17 17.15 7 16.76
2020-10-30 8249 133011 40 2278756 17.15 17.15 17.10 17.10 0.00 0% 17.05 14 17.10 5 16.76
2020-11-02 8249 131008 49 2242294 17.10 17.25 17.05 17.10 0.00 0% 17.10 7 17.15 6 16.76
2020-11-03 8249 217434 95 3725913 17.10 17.20 17.05 17.15 0.05 0.29% 17.10 20 17.15 6 16.81
2020-11-04 8249 47595 41 817056 17.15 17.20 17.15 17.15 0.00 0% 17.15 25 17.20 16 16.81
2020-11-05 8249 154054 56 2646993 17.20 17.25 17.15 17.15 0.00 0% 17.15 48 17.20 4 16.81
2020-11-06 8249 286107 152 4937451 17.20 17.30 17.20 17.25 0.10 0.58% 17.25 16 17.30 3 16.91
2020-11-09 8249 291111 127 5021581 17.30 17.35 17.15 17.30 0.05 0.29% 17.25 18 17.30 9 16.96
2020-11-10 8249 266004 103 4629169 17.40 17.45 17.35 17.40 0.10 0.58% 17.40 11 17.45 42 17.06
2020-11-11 8249 609374 221 10736771 17.50 17.75 17.40 17.75 0.35 2.01% 17.70 22 17.75 16 17.40
2020-11-12 8249 887715 389 15990964 17.90 18.20 17.85 18.15 0.40 2.25% 18.15 1 18.20 29 17.79
2020-11-13 8249 465868 279 8449634 18.25 18.30 18.00 18.20 0.05 0.28% 18.20 3 18.25 34 17.17
2020-11-16 8249 558656 270 10155188 18.35 18.35 18.10 18.20 0.00 0% 18.15 10 18.20 6 17.17
2020-11-18 8249 607760 327 11125856 18.25 18.40 18.20 18.40 0.20 1.1% 18.40 16 18.45 31 17.36
2020-11-19 8249 362107 205 6675747 18.45 18.50 18.35 18.45 0.05 0.27% 18.40 53 18.45 30 17.41
2020-11-23 8249 537826 251 10041621 18.45 18.75 18.45 18.75 0.35 1.63% 18.70 8 18.75 30 17.69
2020-11-24 8249 313103 154 5870241 18.75 18.80 18.65 18.75 0.00 0% 18.70 20 18.75 1 17.69
2020-11-25 8249 845048 340 16087158 18.80 19.20 18.80 19.10 0.35 1.87% 19.05 5 19.15 14 18.02
2020-11-26 8249 350954 160 6684183 19.25 19.25 18.95 18.95 0.15 -0.79% 18.95 40 19.00 2 17.88
2020-11-27 8249 174494 120 3322594 19.15 19.15 18.95 19.10 0.15 0.79% 19.05 25 19.10 11 18.02
2020-11-30 8249 473205 230 9093892 19.10 19.30 19.10 19.20 0.10 0.52% 19.15 31 19.20 8 18.11
2020-12-01 8249 415206 176 7939952 19.20 19.40 19.05 19.20 0.00 0% 19.20 27 19.25 15 18.11
2020-12-02 8249 542439 278 10486787 19.30 19.55 19.10 19.45 0.25 1.3% 19.40 6 19.50 24 18.35
2020-12-04 8249 486366 218 9533797 19.50 19.70 19.50 19.65 0.20 1.03% 19.65 32 19.70 36 18.54
2020-12-07 8249 618656 262 12098059 19.70 19.85 19.40 19.40 0.25 -1.27% 19.40 32 19.45 1 18.30
2020-12-11 8249 449203 224 8478415 19.00 19.10 18.75 18.90 0.00 -2.58% 18.90 12 18.95 8 17.83
2020-12-16 8249 897104 531 17905243 19.60 20.20 19.60 20.15 0.55 6.61% 20.10 6 20.15 14 19.01
2020-12-18 8249 451443 250 8979965 20.10 20.10 19.75 19.80 0.30 -1.74% 19.80 5 19.85 13 18.68
2020-12-21 8249 364276 185 7190630 19.80 19.90 19.60 19.75 0.05 -0.25% 19.75 12 19.80 9 18.63
2020-12-22 8249 674185 354 13414661 19.85 20.10 19.60 19.60 0.15 -0.76% 19.60 16 19.80 2 18.49
2020-12-25 8249 197143 113 3920334 19.80 19.95 19.80 19.85 0.05 1.28% 19.85 23 19.90 9 18.73
2020-12-28 8249 692323 438 13864318 19.90 20.30 19.80 19.95 0.10 0.5% 19.95 3 20.05 8 18.82
2020-12-29 8249 456316 248 9116911 19.95 20.10 19.85 19.90 0.05 -0.25% 19.90 4 19.95 3 18.77
2020-12-30 8249 397284 164 7883077 20.00 20.10 19.75 19.90 0.00 0% 19.90 5 19.95 1 18.77