華泰(2329)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　12.05
0
0%		12.00
-0.05
-0.41%		12.00
0
0%		 　12.30
0.3
2.5%		12.25
-0.05
-0.41%		12.15
-0.1
-0.82%		12.05
-0.1
-0.82%		12.70
0.65
5.39%		 　12.45
-0.25
-1.97%		12.25
-0.2
-1.61%		12.20
-0.05
-0.41%		12.25
0.05
0.41%		12.65
0.4
3.27%		 　12.35
-0.3
-2.37%		12.15
-0.2
-1.62%		12.10
-0.05
-0.41%		11.95
-0.15
-1.24%		12.25
0.3
2.51%		 　12.25
0
0%		12.20
-0.05
-0.41%		12.10
-0.1
-0.82%		 12.25
2 月　　　　　　　　　　12.40
0.3
2.48%		13.60
1.2
9.68%		13.70
0.1
0.74%		13.60
-0.1
-0.73%		 　　13.60
0
0%		13.65
0.05
0.37%		13.85
0.2
1.47%		13.70
-0.15
-1.08%		13.70
0
0%		 　14.65
0.95
6.93%		14.10
-0.55
-3.75%		14.20
0.1
0.71%		 13.81
3 月　　　13.90
-0.3
-2.11%		13.85
-0.05
-0.36%		13.80
-0.05
-0.36%		13.45
-0.35
-2.54%		13.60
0.15
1.12%		 　13.90
0.3
2.21%		14.55
0.65
4.68%		14.25
-0.3
-2.06%		14.65
0.4
2.81%		14.95
0.3
2.05%		 　14.90
-0.05
-0.33%		14.75
-0.15
-1.01%		14.85
0.1
0.68%		14.70
-0.15
-1.01%		14.50
-0.2
-1.36%		 　15.05
0.55
3.79%		16.10
1.05
6.98%		15.90
-0.2
-1.24%		16.20
0.3
1.89%		15.90
-0.3
-1.85%		 14.77
4 月15.80
-0.1
-0.63%		15.85
0.05
0.32%		16.10
0.25
1.58%		 　　　16.50
0.4
2.48%		17.05
0.55
3.33%		17.50
0.45
2.64%		17.10
-0.4
-2.29%		15.85
-1.25
-7.31%		 　16.30
0.45
2.84%		 16.35
0.05
0.31%		16.30
-0.05
-0.31%		16.65
0.35
2.15%		 　17.05
0.4
2.4%		16.80
-0.25
-1.47%		16.50
-0.3
-1.79%		16.00
-0.5
-3.03%		15.85
-0.15
-0.94%		 　15.60
-0.25
-1.58%		16.00
0.4
2.56%		 16.35
5 月　15.70
-0.3
-1.88%		15.95
0.25
1.59%		 　15.45
-0.5
-3.13%		15.45
0
0%		15.25
-0.2
-1.29%		14.90
-0.35
-2.3%		14.15
-0.75
-5.03%		 　13.70
-0.45
-3.18%		13.80
0.1
0.73%		14.15
0.35
2.54%		13.90
-0.25
-1.77%		13.60
-0.3
-2.16%		 　13.30
-0.3
-2.21%		 14.20
0.9
6.77%		13.85
-0.35
-2.46%		14.00
0.15
1.08%		 　13.90
-0.1
-0.71%		14.40
0.5
3.6%		14.30
-0.1
-0.69%		14.45
0.15
1.05%		14.45
0
0%		14.36
6 月 　14.50
0.05
0.35%		14.60
0.1
0.69%		14.60
0
0%		14.35
-0.25
-1.71%		 　　14.80
0.45
3.14%		14.70
-0.1
-0.68%		14.45
-0.25
-1.7%		14.40
-0.05
-0.35%		14.25
-0.15
-1.04%		 　14.25
0
0%		14.20
-0.05
-0.35%		14.45
0.25
1.76%		14.90
0.45
3.11%		14.40
-0.5
-3.36%		 　14.45
0.05
0.35%		14.25
-0.2
-1.38%		14.25
0
0%		14.20
-0.05
-0.35%		14.30
0.1
0.7%		 14.5
7 月14.90
0.6
4.2%		14.65
-0.25
-1.68%		14.45
-0.2
-1.37%		14.40
-0.05
-0.35%		14.40
0
0%		 　14.45
0.05
0.35%		14.90
0.45
3.11%		14.85
-0.05
-0.34%		15.35
0.5
3.37%		15.50
0.15
0.98%		 　15.55
0.05
0.32%		15.50
-0.05
-0.32%		15.35
-0.15
-0.97%		15.15
-0.2
-1.3%		15.60
0.45
2.97%		 　15.60
0
0%		15.35
-0.25
-1.6%		15.65
0.3
1.95%		15.70
0.05
0.32%		15.90
0.2
1.27%		 　16.10
0.2
1.26%		15.60
-0.5
-3.11%		15.55
-0.05
-0.32%		15.26
8 月15.55
0
0%		15.90
0.35
2.25%		 　15.55
-0.35
-2.2%		15.25
-0.3
-1.93%		15.70
0.45
2.95%		16.20
0.5
3.18%		 　　16.25
0.05
0.31%		16.50
0.25
1.54%		16.85
0.35
2.12%		17.00
0.15
0.89%		16.95
-0.05
-0.29%		 　17.80
0.85
5.01%		17.65
-0.15
-0.84%		17.95
0.3
1.7%		18.15
0.2
1.11%		18.45
0.3
1.65%		 　18.20
-0.25
-1.36%		18.30
0.1
0.55%		17.75
-0.55
-3.01%		19.00
1.25
7.04%		18.55
-0.45
-2.37%		 17.14
9 月　18.35
-0.2
-1.08%		18.10
-0.25
-1.36%		18.20
0.1
0.55%		18.20
0
0%		18.30
0.1
0.55%		 　18.40
0.1
0.55%		18.00
-0.4
-2.17%		18.25
0.25
1.39%		18.65
0.4
2.19%		 　　18.20
-0.45
-2.41%		18.65
0.45
2.47%		18.55
-0.1
-0.54%		18.45
-0.1
-0.54%		18.30
-0.15
-0.81%		 　18.75
0.45
2.46%		18.30
-0.45
-2.4%		18.15
-0.15
-0.82%		18.00
-0.15
-0.83%		17.40
-0.6
-3.33%		 18.15
10 月17.35
-0.05
-0.29%		17.45
0.1
0.58%		17.80
0.35
2.01%		17.55
-0.25
-1.4%		 　17.45
-0.1
-0.57%		17.30
-0.15
-0.86%		16.00
-1.3
-7.51%		 　　　15.95
-0.05
-0.31%		16.20
0.25
1.57%		15.95
-0.25
-1.54%		15.95
0
0%		16.05
0.1
0.63%		 　16.05
0
0%		16.05
0
0%		16.15
0.1
0.62%		16.35
0.2
1.24%		16.50
0.15
0.92%		 　16.30
-0.2
-1.21%		16.15
-0.15
-0.92%		16.20
0.05
0.31%		16.40
0.2
1.23%		16.52
11 月16.20
-0.2
-1.22%		 　16.10
-0.1
-0.62%		16.05
-0.05
-0.31%		15.25
-0.8
-4.98%		15.45
0.2
1.31%		15.20
-0.25
-1.62%		 　14.55
-0.65
-4.28%		14.65
0.1
0.69%		15.10
0.45
3.07%		14.95
-0.15
-0.99%		15.30
0.35
2.34%		 　15.75
0.45
2.94%		16.00
0.25
1.59%		15.90
-0.1
-0.63%		15.90
0
0%		15.85
-0.05
-0.31%		 　15.80
-0.05
-0.32%		15.75
-0.05
-0.32%		16.10
0.35
2.22%		16.05
-0.05
-0.31%		15.70
-0.35
-2.18%		 15.57
12 月　15.30
-0.4
-2.55%		15.95
0.65
4.25%		15.80
-0.15
-0.94%		15.95
0.15
0.95%		15.20
-0.75
-4.7%		 　15.10
-0.1
-0.66%		15.10
0
0%		14.80
-0.3
-1.99%		14.80
0
0%		14.60
-0.2
-1.35%		 　15.10
0.5
3.42%		15.10
0
0%		14.90
-0.2
-1.32%		14.95
0.05
0.34%		15.20
0.25
1.67%		 　15.25
0.05
0.33%		15.30
0.05
0.33%		15.25
-0.05
-0.33%		15.10
-0.15
-0.98%		15.00
-0.1
-0.66%		 　14.85
-0.15
-1%		14.85
0
0%		15.14

說明:最高漲幅:9.68%最低跌幅:-7.51% 最高價:19.00最低價:11.95平均價:15.35,灰色底表示週末,漲125天(40.6)元,跌151天(-35.65)元,平盤27天
10%=1,7%=6,5%=4,4%=8,3%=24,2%=30,1%=31,0%=48,-0%=1,-1%=1,-2%=3,-3%=3,-4%=13,-5%=32,-6%=41,-7%=57,

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
2019-01-02 2329 945503 319 11334880 11.85 12.10 11.80 12.05 0.25 0% 12.00 131 12.05 7 0.00
2019-01-03 2329 814954 250 9782128 12.05 12.05 11.90 12.00 0.05 -0.41% 12.00 106 12.05 69 0.00
2019-01-04 2329 783165 357 9342624 11.75 12.10 11.65 12.00 0.00 0% 12.00 97 12.05 21 0.00
2019-01-07 2329 1243567 673 15068604 12.15 12.30 11.90 12.30 0.30 2.5% 12.10 39 12.30 56 0.00
2019-01-08 2329 887727 327 10887861 12.30 12.35 12.15 12.25 0.05 -0.41% 12.25 33 12.30 111 0.00
2019-01-09 2329 550786 277 6696236 12.25 12.30 12.00 12.15 0.10 -0.82% 12.10 1 12.15 18 0.00
2019-01-10 2329 464148 192 5607476 12.10 12.20 12.00 12.05 0.10 -0.82% 12.05 57 12.10 9 0.00
2019-01-11 2329 4082601 1316 51762024 12.30 12.90 12.30 12.70 0.65 5.39% 12.65 4 12.70 192 0.00
2019-01-14 2329 2005566 730 24723004 12.40 12.60 12.15 12.45 0.25 -1.97% 12.40 21 12.45 33 0.00
2019-01-15 2329 928364 332 11444089 12.40 12.40 12.25 12.25 0.20 -1.61% 12.25 29 12.30 35 0.00
2019-01-16 2329 1065584 341 13097175 12.25 12.45 12.20 12.20 0.05 -0.41% 12.20 93 12.25 12 0.00
2019-01-17 2329 750106 280 9183875 12.20 12.30 12.20 12.25 0.05 0.41% 12.25 7 12.30 115 0.00
2019-01-18 2329 2170210 674 26988628 12.30 12.70 12.25 12.65 0.40 3.27% 12.60 30 12.65 9 0.00
2019-01-21 2329 1738134 649 21484458 12.50 12.50 12.20 12.35 0.30 -2.37% 12.30 66 12.35 16 0.00
2019-01-22 2329 1177001 461 14351144 12.20 12.30 12.10 12.15 0.20 -1.62% 12.15 21 12.20 68 0.00
2019-01-23 2329 923448 547 11181102 12.20 12.25 12.00 12.10 0.05 -0.41% 12.10 1 12.15 51 0.00
2019-01-24 2329 1050637 390 12638525 12.20 12.20 11.95 11.95 0.15 -1.24% 11.90 218 11.95 3 0.00
2019-01-25 2329 1116076 441 13494948 12.20 12.25 11.95 12.25 0.30 2.51% 12.20 5 12.25 45 0.00
2019-01-28 2329 1577382 666 19341983 12.20 12.40 12.15 12.25 0.00 0% 12.25 70 12.30 59 0.00
2019-01-29 2329 538921 284 6567884 12.20 12.25 12.15 12.20 0.05 -0.41% 12.15 52 12.20 6 0.00
2019-01-30 2329 769927 333 9356699 12.20 12.25 12.10 12.10 0.10 -0.82% 12.10 91 12.15 1 0.00
2019-02-11 2329 2570610 856 31593104 12.15 12.45 12.15 12.40 0.30 2.48% 12.40 25 12.45 138 0.00
2019-02-12 2329 7988028 1761 107348406 12.75 13.60 12.60 13.60 1.20 9.68% 13.60 11831 0.00 0 0.00
2019-02-13 2329 10840286 2839 149354489 13.85 14.15 13.10 13.70 0.10 0.74% 13.65 12 13.70 72 0.00
2019-02-14 2329 3035138 969 41103959 13.60 13.65 13.35 13.60 0.10 -0.73% 13.60 19 13.65 91 0.00
2019-02-18 2329 5698468 1574 78181613 13.80 13.90 13.50 13.60 0.40 0% 13.60 39 13.65 24 0.00
2019-02-19 2329 1925734 821 26077906 13.65 13.75 13.35 13.65 0.05 0.37% 13.60 63 13.65 20 0.00
2019-02-20 2329 4940819 1731 67419842 13.65 14.05 13.25 13.85 0.20 1.47% 13.80 10 13.85 1 0.00
2019-02-21 2329 1964379 741 26808438 13.80 13.80 13.55 13.70 0.15 -1.08% 13.70 19 13.75 30 0.00
2019-02-22 2329 2032164 702 27949047 13.55 13.90 13.55 13.70 0.00 0% 13.70 29 13.75 18 0.00
2019-02-25 2329 7005050 2138 99766106 13.80 15.05 13.60 14.65 0.95 6.93% 14.65 3 14.70 86 0.00
2019-02-26 2329 6304028 1970 89497412 14.70 14.70 13.80 14.10 0.55 -3.75% 14.10 70 14.15 58 0.00
2019-02-27 2329 3720300 1108 53251101 14.25 14.55 14.10 14.20 0.10 0.71% 14.15 25 14.20 15 0.00
2019-03-04 2329 1891195 820 26344764 14.00 14.15 13.80 13.90 0.30 -2.11% 13.90 71 13.95 1 0.00
2019-03-05 2329 1222745 543 17059677 13.90 14.10 13.85 13.85 0.05 -0.36% 13.85 35 13.90 5 0.00
2019-03-06 2329 1480741 518 20390901 13.90 13.95 13.60 13.80 0.05 -0.36% 13.75 27 13.80 68 0.00
2019-03-07 2329 2107431 765 28583542 13.75 13.75 13.40 13.45 0.35 -2.54% 13.45 30 13.50 51 0.00
2019-03-08 2329 1451023 567 19482028 13.15 13.60 13.15 13.60 0.15 1.12% 13.55 5 13.60 28 0.00
2019-03-11 2329 4076555 1215 57046924 13.90 14.20 13.85 13.90 0.30 2.21% 13.85 161 13.90 12 0.00
2019-03-12 2329 15888690 3853 234023310 14.30 15.20 14.25 14.55 0.65 4.68% 14.55 104 14.60 229 0.00
2019-03-13 2329 5533632 1793 78858364 14.50 14.50 14.05 14.25 0.30 -2.06% 14.25 51 14.30 92 0.00
2019-03-14 2329 6797284 1922 98437706 14.30 14.75 14.15 14.65 0.40 2.81% 14.60 10 14.65 200 0.00
2019-03-15 2329 18802356 4296 285054729 14.75 15.60 14.70 14.95 0.30 2.05% 14.90 293 14.95 314 0.00
2019-03-18 2329 8417153 2362 126384506 15.40 15.45 14.70 14.90 0.05 -0.33% 14.85 22 14.90 9 0.00
2019-03-19 2329 3629944 1196 53929260 14.75 15.20 14.75 14.75 0.15 -1.01% 14.75 175 14.80 65 0.00
2019-03-20 2329 2411738 839 35919259 14.80 15.05 14.80 14.85 0.10 0.68% 14.85 100 14.90 9 0.00
2019-03-21 2329 2656601 1049 39176626 14.95 14.95 14.70 14.70 0.15 -1.01% 14.70 9 14.75 16 0.00
2019-03-22 2329 3577653 1220 52084794 14.90 14.90 14.35 14.50 0.20 -1.36% 14.45 117 14.50 25 0.00
2019-03-25 2329 14031485 3321 212555025 14.20 15.65 14.20 15.05 0.55 3.79% 15.00 139 15.05 1 0.00
2019-03-26 2329 18387562 5093 293167607 15.50 16.30 15.30 16.10 1.05 6.98% 16.10 5 16.15 171 0.00
2019-03-27 2329 9349114 2701 148917953 16.00 16.30 15.50 15.90 0.20 -1.24% 15.90 52 15.95 77 0.00
2019-03-28 2329 10637109 3402 173865151 16.20 16.65 15.80 16.20 0.30 1.89% 16.20 101 16.25 69 0.00
2019-03-29 2329 13074371 3559 210425893 16.25 16.65 15.65 15.90 0.30 -1.85% 15.90 27 15.95 62 0.00
2019-04-01 2329 11889457 3699 190148122 16.20 16.45 15.60 15.80 0.10 -0.63% 15.80 168 15.85 9 0.00
2019-04-02 2329 5617839 1804 88917013 15.90 16.10 15.65 15.85 0.05 0.32% 15.85 64 15.90 64 0.00
2019-04-03 2329 5844805 1774 93305730 15.90 16.20 15.75 16.10 0.25 1.58% 16.10 220 16.15 120 0.00
2019-04-08 2329 10193875 2938 165319234 16.05 16.50 15.95 16.50 0.40 2.48% 16.40 33 16.50 334 0.00
2019-04-09 2329 17387023 5266 297168191 16.70 17.80 16.40 17.05 0.55 3.33% 17.05 2 17.10 34 0.00
2019-04-10 2329 17007780 4757 295682163 17.00 17.60 16.75 17.50 0.45 2.64% 17.45 198 17.50 491 0.00
2019-04-11 2329 12971117 3790 221923239 16.95 17.50 16.85 17.10 0.40 -2.29% 17.05 34 17.10 34 0.00
2019-04-12 2329 17228637 4544 285268852 17.10 17.25 15.85 15.85 1.25 -7.31% 15.85 84 15.90 353 0.00
2019-04-15 2329 8382392 2673 136051103 15.95 16.50 15.95 16.30 0.45 2.84% 16.30 152 16.35 3 0.00
2019-04-17 2329 5097712 1595 83620904 16.40 16.60 16.30 16.35 0.00 0.31% 16.35 17 16.40 20 0.00
2019-04-18 2329 7935044 2245 131822579 16.60 16.85 16.30 16.30 0.05 -0.31% 16.30 145 16.35 6 0.00
2019-04-19 2329 4695051 1149 77766668 16.45 16.85 16.35 16.65 0.35 2.15% 16.65 248 16.70 91 0.00
2019-04-22 2329 8593949 2664 146233933 16.65 17.30 16.65 17.05 0.40 2.4% 17.05 43 17.10 95 0.00
2019-04-23 2329 3891501 1267 65514911 17.10 17.10 16.65 16.80 0.25 -1.47% 16.80 19 16.85 12 0.00
2019-04-24 2329 3407702 1173 56619394 16.95 17.00 16.40 16.50 0.30 -1.79% 16.50 14 16.55 15 0.00
2019-04-25 2329 8383229 2252 133095018 16.45 16.45 15.55 16.00 0.50 -3.03% 16.00 223 16.05 96 0.00
2019-04-26 2329 3344591 1092 52502576 15.55 15.90 15.55 15.85 0.15 -0.94% 15.80 3 15.85 37 0.00
2019-04-29 2329 4855828 1381 75492204 15.65 15.90 15.20 15.60 0.25 -1.58% 15.55 4 15.60 29 0.00
2019-04-30 2329 1826883 798 28954222 15.45 16.00 15.45 16.00 0.40 2.56% 15.95 56 16.00 106 0.00
2019-05-02 2329 1287584 462 20311994 16.00 16.00 15.65 15.70 0.30 -1.88% 15.70 122 15.80 18 0.00
2019-05-03 2329 1850484 663 29451853 15.70 16.15 15.65 15.95 0.25 1.59% 15.95 13 16.00 105 0.00
2019-05-06 2329 2310783 753 35908788 15.70 15.75 15.45 15.45 0.50 -3.13% 15.45 97 15.50 15 0.00
2019-05-07 2329 1500585 587 23166616 15.55 15.65 15.25 15.45 0.00 0% 15.40 1 15.45 19 0.00
2019-05-08 2329 1718251 606 26242515 15.25 15.50 15.00 15.25 0.20 -1.29% 15.25 94 15.40 22 0.00
2019-05-09 2329 3577260 1182 53929262 15.25 15.40 14.80 14.90 0.35 -2.3% 14.90 42 14.95 3 0.00
2019-05-10 2329 6702213 1993 96744757 14.90 15.20 14.00 14.15 0.75 -5.03% 14.15 106 14.20 85 0.00
2019-05-13 2329 5695722 1560 79787478 14.30 14.75 13.60 13.70 0.45 -3.18% 13.65 18 13.70 11 0.00
2019-05-14 2329 7878993 2384 104235991 13.30 13.95 12.75 13.80 0.10 0.73% 13.75 134 13.80 8 153.33
2019-05-15 2329 4776111 1365 67635407 13.90 14.40 13.85 14.15 0.35 2.54% 14.10 53 14.15 16 157.22
2019-05-16 2329 1851371 625 26084392 14.15 14.25 13.90 13.90 0.25 -1.77% 13.85 34 13.90 8 154.44
2019-05-17 2329 2159012 616 29772401 14.00 14.20 13.60 13.60 0.30 -2.16% 13.60 205 13.65 2 151.11
2019-05-20 2329 4667462 959 62064063 13.60 13.70 13.10 13.30 0.30 -2.21% 13.30 92 13.35 7 147.78
2019-05-22 2329 2641849 894 37052014 13.80 14.30 13.70 14.20 0.40 6.77% 14.15 2 14.20 63 157.78
2019-05-23 2329 19060058 2663 274000646 14.10 14.60 13.85 13.85 0.35 -2.46% 13.85 142 14.00 14 153.89
2019-05-24 2329 2079131 715 29134572 13.75 14.25 13.75 14.00 0.15 1.08% 14.00 197 14.05 10 155.56
2019-05-27 2329 1368842 379 19163392 14.10 14.15 13.90 13.90 0.10 -0.71% 13.90 71 14.00 13 154.44
2019-05-28 2329 2326217 848 33233644 14.05 14.45 14.00 14.40 0.50 3.6% 14.40 69 14.45 81 160.00
2019-05-29 2329 1393136 435 19956429 14.20 14.45 14.15 14.30 0.10 -0.69% 14.25 95 14.30 32 158.89
2019-05-30 2329 1212057 467 17497113 14.25 14.60 14.25 14.45 0.15 1.05% 14.40 93 14.45 1 160.56
2019-05-31 2329 957297 466 13873268 14.60 14.60 14.40 14.45 0.00 0% 14.40 13 14.45 7 160.56
2019-06-03 2329 1140541 453 16364787 14.45 14.50 14.20 14.50 0.05 0.35% 14.45 19 14.50 52 161.11
2019-06-04 2329 1060968 424 15343630 14.55 14.60 14.30 14.60 0.10 0.69% 14.55 15 14.60 121 162.22
2019-06-05 2329 1969283 829 28974047 15.00 15.05 14.45 14.60 0.00 0% 14.55 14 14.60 22 162.22
2019-06-06 2329 1117048 444 16067375 14.55 14.60 14.25 14.35 0.25 -1.71% 14.35 1 14.40 31 159.44
2019-06-10 2329 2376793 872 34782033 14.50 14.80 14.40 14.80 0.45 3.14% 14.75 10 14.80 119 164.44
2019-06-11 2329 1885547 544 27938328 15.10 15.10 14.65 14.70 0.10 -0.68% 14.70 6 14.75 14 163.33
2019-06-12 2329 2178069 584 31618183 14.65 14.75 14.40 14.45 0.25 -1.7% 14.45 186 14.50 53 160.56
2019-06-13 2329 1807854 461 26242304 14.50 14.70 14.40 14.40 0.05 -0.35% 14.40 150 14.45 150 160.00
2019-06-14 2329 1691917 680 24152822 14.45 14.50 14.15 14.25 0.15 -1.04% 14.25 9 14.30 3 158.33
2019-06-17 2329 804295 331 11464364 14.25 14.35 14.20 14.25 0.00 0% 14.25 11 14.30 25 158.33
2019-06-18 2329 1246960 351 17660332 14.25 14.30 14.10 14.20 0.05 -0.35% 14.15 39 14.20 88 157.78
2019-06-19 2329 1357125 678 19483574 14.40 14.60 14.25 14.45 0.25 1.76% 14.40 10 14.45 59 160.56
2019-06-20 2329 7078668 1924 104891719 14.55 15.00 14.55 14.90 0.45 3.11% 14.85 88 14.90 96 165.56
2019-06-21 2329 2622229 957 38291569 14.85 14.90 14.40 14.40 0.50 -3.36% 14.40 52 14.45 8 160.00
2019-06-24 2329 1435486 498 20691311 14.35 14.50 14.30 14.45 0.05 0.35% 14.40 118 14.45 25 160.56
2019-06-25 2329 1967422 654 28082858 14.50 14.65 14.15 14.25 0.20 -1.38% 14.25 4 14.30 11 158.33
2019-06-26 2329 853530 356 12167738 14.20 14.35 14.20 14.25 0.00 0% 14.25 19 14.30 16 158.33
2019-06-27 2329 1861568 680 26548374 14.25 14.35 14.20 14.20 0.05 -0.35% 14.20 157 14.25 59 157.78
2019-06-28 2329 2682825 909 38768190 14.30 14.65 14.30 14.30 0.10 0.7% 14.30 100 14.35 19 158.89
2019-07-01 2329 7184266 2248 105159613 14.45 14.90 14.40 14.90 0.60 4.2% 14.80 12 14.90 223 165.56
2019-07-02 2329 3188300 1166 46662471 14.65 14.85 14.45 14.65 0.25 -1.68% 14.60 6 14.65 19 162.78
2019-07-03 2329 2370481 781 34238493 14.65 14.65 14.30 14.45 0.20 -1.37% 14.45 327 14.50 139 160.56
2019-07-04 2329 1337221 521 19304224 14.60 14.60 14.35 14.40 0.05 -0.35% 14.40 18 14.45 151 160.00
2019-07-05 2329 1273479 598 18245212 14.40 14.45 14.30 14.40 0.00 0% 14.40 22 14.45 35 160.00
2019-07-08 2329 1717763 772 24860579 14.30 14.65 14.30 14.45 0.05 0.35% 14.40 47 14.45 104 160.56
2019-07-09 2329 12177732 3472 180431623 14.50 15.10 14.50 14.90 0.45 3.11% 14.85 3 14.90 82 165.56
2019-07-10 2329 6964927 2090 104447508 14.95 15.25 14.75 14.85 0.05 -0.34% 14.85 73 14.90 75 165.00
2019-07-11 2329 11673070 2990 178038147 15.00 15.60 14.90 15.35 0.50 3.37% 15.35 29 15.40 360 170.56
2019-07-12 2329 9009113 2553 139977121 15.50 15.70 15.40 15.50 0.15 0.98% 15.45 79 15.50 281 172.22
2019-07-15 2329 9690836 3302 153372842 16.00 16.15 15.55 15.55 0.05 0.32% 15.55 24 15.60 44 172.78
2019-07-16 2329 4573645 1611 71033704 15.60 15.70 15.35 15.50 0.05 -0.32% 15.50 90 15.55 4 172.22
2019-07-17 2329 3666805 1237 56269304 15.55 15.55 15.15 15.35 0.15 -0.97% 15.35 9 15.40 17 170.56
2019-07-18 2329 2723306 839 41409516 15.30 15.40 15.10 15.15 0.20 -1.3% 15.15 158 15.20 73 168.33
2019-07-19 2329 7532889 2280 117083171 15.40 15.75 15.20 15.60 0.45 2.97% 15.60 98 15.65 271 173.33
2019-07-22 2329 2941969 1077 45650912 15.60 15.70 15.40 15.60 0.00 0% 15.55 19 15.60 66 173.33
2019-07-23 2329 5214585 1750 81357965 15.65 15.85 15.35 15.35 0.25 -1.6% 15.35 34 15.40 51 170.56
2019-07-24 2329 6794974 2082 106583871 15.40 15.85 15.35 15.65 0.30 1.95% 15.65 98 15.70 2 173.89
2019-07-25 2329 11678227 3139 186131192 15.85 16.10 15.70 15.70 0.05 0.32% 15.70 244 15.75 4 174.44
2019-07-26 2329 4966425 1630 78057494 15.65 15.95 15.50 15.90 0.20 1.27% 15.85 41 15.90 48 176.67
2019-07-29 2329 6320212 1824 101290942 16.00 16.10 15.90 16.10 0.20 1.26% 16.10 291 16.15 378 178.89
2019-07-30 2329 5201088 1725 81557854 16.05 16.10 15.40 15.60 0.50 -3.11% 15.55 90 15.60 81 173.33
2019-07-31 2329 1816052 647 28169150 15.55 15.65 15.40 15.55 0.05 -0.32% 15.55 45 15.60 44 172.78
2019-08-01 2329 1566810 499 24319057 15.45 15.60 15.45 15.55 0.00 0% 15.55 498 15.60 87 172.78
2019-08-02 2329 8065443 2393 126994538 15.30 16.10 15.15 15.90 0.35 2.25% 15.85 225 15.90 17 176.67
2019-08-05 2329 12587532 3754 202068465 16.05 16.50 15.55 15.55 0.35 -2.2% 15.55 176 15.60 169 172.78
2019-08-06 2329 5932982 1658 89927121 15.00 15.40 14.80 15.25 0.30 -1.93% 15.20 282 15.25 27 169.44
2019-08-07 2329 5554348 1672 87161970 15.35 15.90 15.35 15.70 0.45 2.95% 15.65 60 15.70 10 174.44
2019-08-08 2329 11421391 3148 184324722 15.75 16.40 15.75 16.20 0.50 3.18% 16.20 150 16.25 21 180.00
2019-08-12 2329 15169773 4019 250169560 16.55 16.80 16.25 16.25 0.05 0.31% 16.25 723 16.30 51 180.56
2019-08-13 2329 6917114 2215 113916699 16.40 16.65 16.30 16.50 0.25 1.54% 16.45 82 16.50 182 183.33
2019-08-14 2329 12435952 3228 209716779 16.90 17.00 16.70 16.85 0.35 2.12% 16.80 97 16.85 78 29.05
2019-08-15 2329 14753991 3514 249487308 16.75 17.10 16.65 17.00 0.15 0.89% 16.95 76 17.00 105 29.31
2019-08-16 2329 9712613 2783 165472908 17.20 17.30 16.90 16.95 0.05 -0.29% 16.90 392 16.95 1 29.22
2019-08-19 2329 35054178 9579 619868828 17.05 18.25 16.95 17.80 0.85 5.01% 17.75 41 17.80 397 30.69
2019-08-20 2329 15564600 4682 278520273 18.00 18.25 17.65 17.65 0.15 -0.84% 17.65 180 17.70 15 30.43
2019-08-21 2329 13246227 3716 236608561 17.60 18.10 17.50 17.95 0.30 1.7% 17.90 94 17.95 198 30.95
2019-08-22 2329 12734829 3589 230428272 18.10 18.25 17.85 18.15 0.20 1.11% 18.10 239 18.20 1227 31.29
2019-08-23 2329 17699837 4951 326217737 18.30 18.80 18.00 18.45 0.30 1.65% 18.40 58 18.45 100 31.81
2019-08-26 2329 12455803 4213 226408387 18.00 18.50 17.85 18.20 0.25 -1.36% 18.20 82 18.25 2 31.38
2019-08-27 2329 10316443 3206 190248306 18.30 18.65 18.25 18.30 0.10 0.55% 18.25 145 18.30 101 31.55
2019-08-28 2329 13432670 4397 241895968 18.45 18.55 17.75 17.75 0.55 -3.01% 17.75 46 17.80 124 30.60
2019-08-29 2329 27642827 7713 514950398 18.00 19.10 17.85 19.00 1.25 7.04% 19.00 34 19.05 139 32.76
2019-08-30 2329 23963408 7106 453686171 19.45 19.45 18.55 18.55 0.45 -2.37% 18.55 76 18.60 288 31.98
2019-09-02 2329 11904129 3753 216733828 18.55 18.55 17.95 18.35 0.20 -1.08% 18.35 16 18.40 45 31.64
2019-09-03 2329 5124723 1834 93350264 18.30 18.45 18.10 18.10 0.25 -1.36% 18.10 60 18.15 23 31.21
2019-09-04 2329 5585352 1953 101866464 18.05 18.40 18.00 18.20 0.10 0.55% 18.20 78 18.25 4 31.38
2019-09-05 2329 4543213 1532 82871146 18.35 18.40 18.15 18.20 0.00 0% 18.20 121 18.25 14 31.38
2019-09-06 2329 5202722 1951 95313613 18.20 18.50 18.10 18.30 0.10 0.55% 18.30 79 18.35 140 31.55
2019-09-09 2329 3451990 1154 63204946 18.30 18.40 18.15 18.40 0.10 0.55% 18.35 29 18.40 1 31.72
2019-09-10 2329 7707674 2515 140938782 18.65 18.65 18.00 18.00 0.40 -2.17% 17.95 544 18.00 39 31.03
2019-09-11 2329 3973619 1351 72183608 18.05 18.30 18.05 18.25 0.25 1.39% 18.25 10 18.30 231 31.47
2019-09-12 2329 25744387 8325 485552665 18.35 19.25 18.35 18.65 0.40 2.19% 18.65 81 18.70 47 32.16
2019-09-16 2329 8288105 2979 152526499 18.65 18.70 18.20 18.20 0.45 -2.41% 18.20 252 18.25 29 31.38
2019-09-17 2329 6245083 2185 115285505 18.25 18.70 18.15 18.65 0.45 2.47% 18.60 67 18.65 116 32.16
2019-09-18 2329 7542977 2725 141463796 18.65 19.00 18.50 18.55 0.10 -0.54% 18.55 52 18.60 19 31.98
2019-09-19 2329 4492591 1683 83129840 18.65 18.80 18.35 18.45 0.10 -0.54% 18.45 93 18.50 86 31.81
2019-09-20 2329 4687840 1414 86093302 18.45 18.55 18.30 18.30 0.15 -0.81% 18.30 72 18.35 23 31.55
2019-09-23 2329 7175152 2378 132609617 18.30 18.80 18.15 18.75 0.45 2.46% 18.70 6 18.75 12 32.33
2019-09-24 2329 11759820 3536 219056879 18.75 18.90 18.30 18.30 0.45 -2.4% 18.25 108 18.30 13 31.55
2019-09-25 2329 3419257 1282 62340895 18.20 18.35 18.15 18.15 0.15 -0.82% 18.15 359 18.20 2 31.29
2019-09-26 2329 4084212 1558 74096866 18.30 18.35 18.00 18.00 0.15 -0.83% 18.00 97 18.05 7 31.03
2019-09-27 2329 8079608 2842 142494918 18.20 18.20 17.40 17.40 0.60 -3.33% 17.40 161 17.45 440 30.00
2019-10-01 2329 4024667 1400 70293246 17.55 17.70 17.25 17.35 0.05 -0.29% 17.35 50 17.40 837 29.91
2019-10-02 2329 1826193 756 31891495 17.30 17.60 17.25 17.45 0.10 0.58% 17.45 39 17.50 3 30.09
2019-10-03 2329 3482096 1183 61369086 17.35 17.80 17.25 17.80 0.35 2.01% 17.80 2 17.85 207 30.69
2019-10-04 2329 2899515 1086 51322127 17.90 18.00 17.50 17.55 0.25 -1.4% 17.50 403 17.55 20 30.26
2019-10-07 2329 2065532 878 36275347 17.55 17.80 17.45 17.45 0.10 -0.57% 17.45 137 17.50 41 30.09
2019-10-08 2329 2046873 897 35597784 17.50 17.60 17.30 17.30 0.15 -0.86% 17.30 155 17.35 2 29.83
2019-10-09 2329 16442661 5236 268071498 17.35 17.45 15.80 16.00 1.30 -7.51% 16.00 442 16.05 10 27.59
2019-10-14 2329 8246315 2414 133304743 16.15 16.40 15.90 15.95 0.05 -0.31% 15.95 34 16.00 70 27.50
2019-10-15 2329 2645854 1083 42778032 16.05 16.30 16.05 16.20 0.25 1.57% 16.15 34 16.20 29 27.93
2019-10-16 2329 3414477 1481 54966782 16.30 16.40 15.90 15.95 0.25 -1.54% 15.90 269 15.95 17 27.50
2019-10-17 2329 2687049 892 42905972 15.90 16.10 15.85 15.95 0.00 0% 15.95 101 16.00 90 27.50
2019-10-18 2329 5244925 2004 84924935 16.10 16.45 16.00 16.05 0.10 0.63% 16.05 120 16.10 815 27.67
2019-10-21 2329 1240810 498 19922393 16.05 16.20 15.95 16.05 0.00 0% 16.05 97 16.10 56 27.67
2019-10-22 2329 3292096 1355 53105836 16.10 16.30 16.00 16.05 0.00 0% 16.05 157 16.10 59 27.67
2019-10-23 2329 2924357 1142 47236406 16.05 16.25 16.05 16.15 0.10 0.62% 16.15 185 16.20 26 27.84
2019-10-24 2329 2043795 841 33227338 16.20 16.35 16.15 16.35 0.20 1.24% 16.35 11 16.40 183 28.19
2019-10-25 2329 3456118 1079 56673473 16.40 16.50 16.25 16.50 0.15 0.92% 16.45 33 16.50 90 28.45
2019-10-28 2329 2778976 979 45507549 16.60 16.60 16.25 16.30 0.20 -1.21% 16.30 4 16.35 58 28.10
2019-10-29 2329 2669610 914 43470611 16.35 16.50 16.05 16.15 0.15 -0.92% 16.15 34 16.20 15 27.84
2019-10-30 2329 1345867 510 21900292 16.20 16.40 16.15 16.20 0.05 0.31% 16.20 319 16.30 12 27.93
2019-10-31 2329 2379914 705 38923040 16.25 16.50 16.20 16.40 0.20 1.23% 16.35 8 16.40 266 28.28
2019-11-01 2329 1579725 539 25621147 16.30 16.30 16.15 16.20 0.20 -1.22% 16.20 16 16.25 26 27.93
2019-11-04 2329 2449823 767 39699218 16.35 16.35 16.05 16.10 0.10 -0.62% 16.10 14 16.15 16 27.76
2019-11-05 2329 4150484 1222 66381457 16.15 16.15 15.90 16.05 0.05 -0.31% 16.05 57 16.10 300 27.67
2019-11-06 2329 10350537 3646 158610452 16.00 16.00 14.90 15.25 0.80 -4.98% 15.25 33 15.30 103 26.29
2019-11-07 2329 3967873 1285 60080532 15.15 15.45 15.00 15.45 0.20 1.31% 15.40 22 15.45 126 26.64
2019-11-08 2329 2607390 951 39676381 15.50 15.50 15.10 15.20 0.25 -1.62% 15.20 23 15.25 24 26.21
2019-11-11 2329 4673814 1633 68892435 15.05 15.05 14.55 14.55 0.65 -4.28% 14.55 275 14.60 10 25.09
2019-11-12 2329 2744344 873 40259466 14.60 14.85 14.55 14.65 0.10 0.69% 14.65 15 14.70 98 25.26
2019-11-13 2329 3465496 1365 52448880 14.75 15.45 14.70 15.10 0.45 3.07% 15.05 112 15.10 26 26.03
2019-11-14 2329 4078460 1258 60813440 15.20 15.25 14.65 14.95 0.15 -0.99% 14.85 56 14.95 13 13.72
2019-11-15 2329 4595836 1379 69656200 15.00 15.40 14.90 15.30 0.35 2.34% 15.25 196 15.30 12 14.04
2019-11-18 2329 4743535 1692 73925859 15.30 15.85 15.25 15.75 0.45 2.94% 15.75 224 15.80 122 14.45
2019-11-19 2329 7966508 2816 128329890 15.90 16.30 15.90 16.00 0.25 1.59% 16.00 214 16.05 5 14.68
2019-11-20 2329 3129321 1168 49514013 16.00 16.05 15.70 15.90 0.10 -0.62% 15.85 29 15.90 26 14.59
2019-11-21 2329 1921854 731 30502036 15.85 16.10 15.65 15.90 0.00 0% 15.90 49 15.95 41 14.59
2019-11-22 2329 1752740 632 27827480 16.00 16.05 15.75 15.85 0.05 -0.31% 15.80 143 15.90 61 14.54
2019-11-25 2329 1660646 555 26347969 15.95 16.05 15.75 15.80 0.05 -0.32% 15.80 35 15.85 9 14.50
2019-11-26 2329 1948106 721 30936647 16.00 16.05 15.75 15.75 0.05 -0.32% 15.75 135 15.85 8 14.45
2019-11-27 2329 5301277 1731 84678132 15.80 16.20 15.70 16.10 0.35 2.22% 16.05 13 16.10 161 14.77
2019-11-28 2329 2903033 1147 46628069 16.10 16.20 15.90 16.05 0.05 -0.31% 16.05 13 16.10 55 14.72
2019-11-29 2329 2253760 892 35704475 16.10 16.10 15.70 15.70 0.35 -2.18% 15.70 163 15.75 14 14.40
2019-12-02 2329 3579742 1166 54861962 15.75 15.75 15.10 15.30 0.40 -2.55% 15.25 73 15.30 7 14.04
2019-12-03 2329 3047460 1261 47752333 15.30 15.95 15.10 15.95 0.65 4.25% 15.90 14 15.95 71 14.63
2019-12-04 2329 5321318 2005 85165551 15.70 16.20 15.65 15.80 0.15 -0.94% 15.80 273 15.85 8 14.50
2019-12-05 2329 1672743 584 26627404 16.00 16.00 15.85 15.95 0.15 0.95% 15.90 40 15.95 10 14.63
2019-12-06 2329 10560168 3341 161402298 15.55 15.65 15.15 15.20 0.75 -4.7% 15.20 179 15.25 50 13.94
2019-12-09 2329 2488323 872 37725445 15.15 15.30 15.05 15.10 0.10 -0.66% 15.10 277 15.15 8 13.85
2019-12-10 2329 2001022 615 30203030 15.15 15.20 15.00 15.10 0.00 0% 15.05 215 15.10 57 13.85
2019-12-11 2329 4509365 1589 66925791 15.05 15.05 14.70 14.80 0.30 -1.99% 14.80 335 14.85 12 13.58
2019-12-12 2329 2286351 951 34005784 14.80 15.05 14.75 14.80 0.00 0% 14.80 60 14.85 42 13.58
2019-12-13 2329 3220021 1193 47265744 14.80 14.90 14.55 14.60 0.20 -1.35% 14.60 45 14.65 13 13.39
2019-12-16 2329 2527670 1126 37807400 14.70 15.10 14.65 15.10 0.50 3.42% 15.05 91 15.10 135 13.85
2019-12-17 2329 1626228 756 24544220 15.20 15.20 15.00 15.10 0.00 0% 15.05 116 15.10 57 13.85
2019-12-18 2329 1437397 644 21499227 15.15 15.15 14.90 14.90 0.20 -1.32% 14.90 2 14.95 17 13.67
2019-12-19 2329 821994 360 12249844 14.95 15.00 14.80 14.95 0.05 0.34% 14.90 14 14.95 106 13.72
2019-12-20 2329 7536815 2656 115320391 15.10 15.40 15.10 15.20 0.25 1.67% 15.20 414 15.25 20 13.94
2019-12-23 2329 3726646 1418 56875457 15.20 15.50 15.05 15.25 0.05 0.33% 15.20 114 15.25 49 13.99
2019-12-24 2329 2158152 830 32995151 15.25 15.45 15.10 15.30 0.05 0.33% 15.25 21 15.30 88 14.04
2019-12-25 2329 904385 393 13788967 15.35 15.35 15.20 15.25 0.05 -0.33% 15.25 23 15.30 205 13.99
2019-12-26 2329 1179757 487 17912555 15.25 15.35 15.10 15.10 0.15 -0.98% 15.10 16 15.15 27 13.85
2019-12-27 2329 1875702 754 28264202 15.15 15.20 15.00 15.00 0.10 -0.66% 15.00 70 15.05 32 13.76
2019-12-30 2329 1715740 613 25609040 15.00 15.05 14.85 14.85 0.15 -1% 14.85 180 14.90 2 13.62
2019-12-31 2329 1367797 526 20392573 14.90 15.10 14.80 14.85 0.00 0% 14.85 127 14.90 13 13.62