南紡(1440)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　10.45
0
0%		10.50
0.05
0.48%		 　10.45
-0.05
-0.48%		10.50
0.05
0.48%		10.40
-0.1
-0.95%		10.45
0.05
0.48%		10.45
0
0%		 　10.50
0.05
0.48%		10.45
-0.05
-0.48%		10.50
0.05
0.48%		10.50
0
0%		10.55
0.05
0.48%		 　10.60
0.05
0.47%		 　　　　　　　　10.30
-0.3
-2.83%		10.20
-0.1
-0.97%		10.46
2 月 　10.15
-0.05
-0.49%		10.10
-0.05
-0.49%		10.20
0.1
0.99%		10.25
0.05
0.49%		10.15
-0.1
-0.98%		 　10.15
0
0%		10.05
-0.1
-0.99%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		 　10.10
0.1
1%		10.15
0.05
0.5%		10.30
0.15
1.48%		10.20
-0.1
-0.97%		10.20
0
0%		 　10.20
0
0%		10.10
-0.1
-0.98%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		 10.11
3 月　9.98
-0.02
-0.2%		10.05
0.07
0.7%		10.10
0.05
0.5%		10.10
0
0%		10.10
0
0%		 　9.90
-0.2
-1.98%		9.75
-0.15
-1.52%		9.92
0.17
1.74%		9.50
-0.42
-4.23%		8.71
-0.79
-8.32%		 　8.47
-0.24
-2.76%		8.08
-0.39
-4.6%		8.00
-0.08
-0.99%		7.21
-0.79
-9.88%		7.67
0.46
6.38%		 　7.30
-0.37
-4.82%		7.49
0.19
2.6%		8.09
0.6
8.01%		8.26
0.17
2.1%		8.13
-0.13
-1.57%		 　8.07
-0.06
-0.74%		8.15
0.08
0.99%		8.72
4 月8.09
-0.06
-0.74%		 　　　8.08
-0.01
-0.12%		8.21
0.13
1.61%		8.41
0.2
2.44%		8.49
0.08
0.95%		8.59
0.1
1.18%		 　8.47
-0.12
-1.4%		8.63
0.16
1.89%		8.75
0.12
1.39%		8.57
-0.18
-2.06%		8.61
0.04
0.47%		 　8.61
0
0%		8.25
-0.36
-4.18%		8.23
-0.02
-0.24%		8.30
0.07
0.85%		8.33
0.03
0.36%		 　8.53
0.2
2.4%		8.65
0.12
1.41%		8.80
0.15
1.73%		9.15
0.35
3.98%		 8.48
5 月　　　8.67
-0.48
-5.25%		8.67
0
0%		8.66
-0.01
-0.12%		 8.76
0.1
1.15%		 　8.79
0.03
0.34%		8.64
-0.15
-1.71%		8.67
0.03
0.35%		8.57
-0.1
-1.15%		8.61
0.04
0.47%		 　8.63
0.02
0.23%		8.75
0.12
1.39%		8.81
0.06
0.69%		9.20
0.39
4.43%		8.99
-0.21
-2.28%		 　8.91
-0.08
-0.89%		8.92
0.01
0.11%		9.09
0.17
1.91%		9.15
0.06
0.66%		9.20
0.05
0.55%		 8.85
6 月9.28
0.08
0.87%		9.17
-0.11
-1.19%		9.34
0.17
1.85%		9.37
0.03
0.32%		9.56
0.19
2.03%		 　9.88
0.32
3.35%		10.15
0.27
2.73%		10.10
-0.05
-0.49%		9.71
-0.39
-3.86%		9.57
-0.14
-1.44%		 　9.48
-0.09
-0.94%		10.40
0.92
9.7%		11.40
1
9.62%		12.50
1.1
9.65%		13.75
1.25
10%		 　13.50
-0.25
-1.82%		12.35
-1.15
-8.52%		12.00
-0.35
-2.83%		 　　　11.75
-0.25
-2.08%		11.35
-0.4
-3.4%		 10.82
7 月11.25
-0.1
-0.88%		11.35
0.1
0.89%		11.20
-0.15
-1.32%		 　11.55
0.35
3.13%		11.15
-0.4
-3.46%		11.40
0.25
2.24%		10.95
-0.45
-3.95%		 　　11.55
0.6
5.48%		11.40
-0.15
-1.3%		11.10
-0.3
-2.63%		11.15
0.05
0.45%		10.85
-0.3
-2.69%		 　11.00
0.15
1.38%		11.10
0.1
0.91%		11.15
0.05
0.45%		11.40
0.25
2.24%		 　　11.10
-0.3
-2.63%		10.75
-0.35
-3.15%		10.95
0.2
1.86%		11.10
0.15
1.37%		11.00
-0.1
-0.9%		11.19
8 月 　11.30
0.3
2.73%		11.30
0
0%		11.25
-0.05
-0.44%		11.25
0
0%		11.25
0
0%		 　　11.15
-0.1
-0.89%		10.95
-0.2
-1.79%		10.80
-0.15
-1.37%		10.90
0.1
0.93%		 　11.30
0.4
3.67%		11.20
-0.1
-0.88%		11.00
-0.2
-1.79%		10.55
-0.45
-4.09%		10.75
0.2
1.9%		 　10.65
-0.1
-0.93%		11.10
0.45
4.23%		12.20
1.1
9.91%		11.70
-0.5
-4.1%		11.65
-0.05
-0.43%		 11.70
0.05
0.43%		11.22
9 月11.55
-0.15
-1.28%		11.45
-0.1
-0.87%		11.45
0
0%		11.40
-0.05
-0.44%		 　11.75
0.35
3.07%		 　12.45
0.7
5.96%		12.45
0
0%		 　12.50
0.05
0.4%		 12.20
-0.3
-2.4%		12.40
0.2
1.64%		12.80
0.4
3.23%		 　　12.35
-0.45
-3.52%		 11.35
-1
-8.1%		11.15
-0.2
-1.76%		 　　11.30
0.15
1.35%		11.45
0.15
1.33%		 11.9
10 月　　　　　11.80
0.35
3.06%		 11.75
-0.05
-0.42%		 　　11.90
0.15
1.28%		12.05
0.15
1.26%		12.25
0.2
1.66%		12.05
-0.2
-1.63%		12.00
-0.05
-0.41%		 　　12.20
0.2
1.67%		12.15
-0.05
-0.41%		12.00
-0.15
-1.23%		12.20
0.2
1.67%		 　12.45
0.25
2.05%		12.35
-0.1
-0.8%		12.65
0.3
2.43%		12.60
-0.05
-0.4%		12.30
-0.3
-2.38%		 12.17
11 月　12.60
0.3
2.44%		13.00
0.4
3.17%		13.55
0.55
4.23%		13.25
-0.3
-2.21%		13.40
0.15
1.13%		 　14.70
1.3
9.7%		14.50
-0.2
-1.36%		14.65
0.15
1.03%		14.15
-0.5
-3.41%		14.30
0.15
1.06%		 　14.30
0
0%		 15.50
1.2
8.39%		15.05
-0.45
-2.9%		 　　14.45
-0.6
-3.99%		14.15
-0.3
-2.08%		14.20
0.05
0.35%		14.45
0.25
1.76%		14.60
0.15
1.04%		 　14.95
0.35
2.4%		 14.33
12 月14.55
-0.4
-2.68%		14.35
-0.2
-1.37%		 14.25
-0.1
-0.7%		 　14.50
0.25
1.75%		 　　14.50
0
0%		 　　　14.95
0.45
3.1%		 14.75
-0.2
-1.34%		 　15.80
1.05
7.12%		14.80
-1
-6.33%		 　15.45
0.65
4.39%		 　15.20
-0.25
-1.62%		15.30
0.1
0.66%		15.20
-0.1
-0.65%		　14.9

說明:最高漲幅:10%最低跌幅:-9.88% 最高價:15.80最低價:7.21平均價:11.03,灰色底表示週末,漲139天(37.63)元,跌128天(-28.78)元,平盤22天
10%=7,8%=3,7%=2,6%=3,5%=2,4%=8,3%=16,2%=30,1%=40,0%=50,-0%=1,-1%=1,-2%=1,-3%=3,-4%=5,-5%=10,-6%=16,-7%=22,-8%=24,-9%=45,

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 1440 1613368 476 16918287 10.55 10.55 10.45 10.45 0.05 0% 10.45 561 10.50 19 0.00
2020-01-03 1440 2078746 848 21771828 10.45 10.55 10.40 10.50 0.05 0.48% 10.45 276 10.50 123 0.00
2020-01-06 1440 1252620 480 13078743 10.50 10.50 10.40 10.45 0.05 -0.48% 10.45 14 10.50 134 0.00
2020-01-07 1440 526043 301 5516700 10.50 10.55 10.45 10.50 0.05 0.48% 10.50 37 10.55 160 0.00
2020-01-08 1440 787571 354 8242634 10.50 10.55 10.40 10.40 0.10 -0.95% 10.40 499 10.45 74 0.00
2020-01-09 1440 1092156 360 11382920 10.50 10.50 10.40 10.45 0.05 0.48% 10.40 367 10.45 245 0.00
2020-01-10 1440 639793 310 6666837 10.50 10.50 10.40 10.45 0.00 0% 10.40 308 10.45 150 0.00
2020-01-13 1440 654090 256 6840593 10.45 10.50 10.40 10.50 0.05 0.48% 10.45 158 10.50 210 0.00
2020-01-14 1440 445732 229 4673551 10.50 10.50 10.45 10.45 0.05 -0.48% 10.45 333 10.50 561 0.00
2020-01-15 1440 320242 140 3352611 10.45 10.50 10.45 10.50 0.05 0.48% 10.45 243 10.50 481 0.00
2020-01-16 1440 510843 216 5356746 10.50 10.55 10.45 10.50 0.00 0% 10.45 192 10.50 2 0.00
2020-01-17 1440 783441 285 8219466 10.50 10.55 10.45 10.55 0.05 0.48% 10.50 21 10.55 138 0.00
2020-01-20 1440 1003352 300 10625818 10.55 10.60 10.55 10.60 0.05 0.47% 10.60 309 10.65 207 0.00
2020-01-30 1440 2793106 728 28857988 10.45 10.45 10.20 10.30 0.30 -2.83% 10.25 7 10.30 46 0.00
2020-01-31 1440 2612377 639 26700426 10.30 10.35 10.15 10.20 0.10 -0.97% 10.20 24 10.25 43 0.00
2020-02-03 1440 2325123 659 23305420 10.15 10.15 9.95 10.15 0.05 -0.49% 10.15 9 10.20 164 0.00
2020-02-04 1440 1429747 477 14435363 10.15 10.20 10.00 10.10 0.05 -0.49% 10.05 91 10.10 2 0.00
2020-02-05 1440 1109612 349 11256336 10.20 10.20 10.05 10.20 0.10 0.99% 10.15 2 10.20 51 0.00
2020-02-06 1440 449300 211 4605606 10.20 10.35 10.20 10.25 0.05 0.49% 10.20 84 10.25 106 0.00
2020-02-07 1440 1035867 301 10488893 10.20 10.25 10.05 10.15 0.10 -0.98% 10.10 30 10.15 65 0.00
2020-02-10 1440 681249 200 6870922 10.15 10.15 10.00 10.15 0.00 0% 10.10 14 10.15 34 0.00
2020-02-11 1440 1941094 408 19488998 10.10 10.10 10.00 10.05 0.10 -0.99% 10.05 20 10.10 90 0.00
2020-02-12 1440 1003415 322 10091262 10.05 10.10 10.00 10.10 0.05 0.5% 10.05 135 10.10 61 0.00
2020-02-13 1440 1156000 381 11628150 10.10 10.10 10.05 10.05 0.05 -0.5% 10.05 51 10.10 160 0.00
2020-02-14 1440 1294285 437 13024800 10.10 10.10 10.00 10.00 0.05 -0.5% 10.00 1049 10.05 11 0.00
2020-02-17 1440 1090350 337 11007725 10.00 10.15 10.00 10.10 0.10 1% 10.10 224 10.15 143 0.00
2020-02-18 1440 890024 253 9029490 10.10 10.20 10.10 10.15 0.05 0.5% 10.15 6 10.20 219 0.00
2020-02-19 1440 1368000 487 14029800 10.20 10.30 10.20 10.30 0.15 1.48% 10.25 53 10.30 103 0.00
2020-02-20 1440 719396 312 7353831 10.30 10.35 10.15 10.20 0.10 -0.97% 10.20 6 10.25 54 0.00
2020-02-21 1440 643000 239 6557750 10.20 10.25 10.15 10.20 0.00 0% 10.20 6 10.25 86 0.00
2020-02-24 1440 647000 452 6554700 10.15 10.20 10.10 10.20 0.00 0% 10.10 328 10.20 73 0.00
2020-02-25 1440 1549290 423 15564069 10.05 10.10 9.99 10.10 0.10 -0.98% 10.05 197 10.10 120 0.00
2020-02-26 1440 743000 152 7473550 10.05 10.10 10.05 10.05 0.05 -0.5% 10.05 101 10.10 117 0.00
2020-02-27 1440 2063086 569 20715457 10.15 10.15 10.00 10.00 0.05 -0.5% 10.00 429 10.05 2 0.00
2020-03-02 1440 1621963 658 16189912 9.99 10.05 9.91 9.98 0.02 -0.2% 9.98 80 10.00 2 0.00
2020-03-03 1440 590000 231 5940300 10.10 10.15 10.00 10.05 0.07 0.7% 10.05 5 10.10 201 0.00
2020-03-04 1440 774807 202 7788092 10.00 10.10 10.00 10.10 0.05 0.5% 10.05 33 10.10 11 0.00
2020-03-05 1440 865979 417 8757879 10.15 10.15 10.10 10.10 0.00 0% 10.10 20 10.15 62 0.00
2020-03-06 1440 810000 289 8175450 10.10 10.15 10.05 10.10 0.00 0% 10.05 113 10.10 94 0.00
2020-03-09 1440 1859191 760 18493304 10.05 10.05 9.90 9.90 0.20 -1.98% 9.90 43 9.92 14 0.00
2020-03-10 1440 1712111 667 16635976 9.88 9.88 9.61 9.75 0.15 -1.52% 9.75 42 9.79 9 0.00
2020-03-11 1440 940765 426 9340096 9.90 9.98 9.85 9.92 0.17 1.74% 9.88 1 9.92 3 0.00
2020-03-12 1440 1818457 609 17311557 9.86 9.86 9.40 9.50 0.42 -4.23% 9.49 1 9.50 15 0.00
2020-03-13 1440 4097000 1020 35883170 9.00 9.00 8.69 8.71 0.79 -8.32% 8.71 77 8.76 1 0.00
2020-03-16 1440 1951159 744 16821415 8.72 8.76 8.47 8.47 0.24 -2.76% 8.46 15 8.47 48 0.00
2020-03-17 1440 2226154 829 17922240 8.00 8.29 7.92 8.08 0.39 -4.6% 8.08 17 8.09 1 0.00
2020-03-18 1440 1634251 641 13110823 8.10 8.11 8.00 8.00 0.08 -0.99% 8.00 117 8.01 4 0.00
2020-03-19 1440 4372301 1195 31890446 7.55 7.75 7.20 7.21 0.79 -9.88% 7.21 3 7.22 3 0.00
2020-03-20 1440 1468411 623 11072190 7.30 7.68 7.30 7.67 0.46 6.38% 7.60 12 7.67 15 127.83
2020-03-23 1440 881565 318 6448054 7.37 7.38 7.26 7.30 0.37 -4.82% 7.30 105 7.31 1 121.67
2020-03-24 1440 2574734 575 19211286 7.35 7.53 7.35 7.49 0.19 2.6% 7.49 2 7.50 2 124.83
2020-03-25 1440 3176922 906 25456535 7.61 8.19 7.61 8.09 0.60 8.01% 8.07 8 8.09 54 134.83
2020-03-26 1440 3604215 857 29516337 8.17 8.26 8.02 8.26 0.17 2.1% 8.25 16 8.26 15 137.67
2020-03-27 1440 2917753 654 24072569 8.45 8.46 8.13 8.13 0.13 -1.57% 8.12 9 8.13 11 135.50
2020-03-30 1440 1948820 346 15570434 8.16 8.16 7.87 8.07 0.06 -0.74% 8.06 2 8.07 1 134.50
2020-03-31 1440 817442 296 6616893 8.15 8.18 8.01 8.15 0.08 0.99% 8.07 2 8.15 4 135.83
2020-04-01 1440 561911 213 4545500 8.09 8.14 8.06 8.09 0.06 -0.74% 8.09 14 8.12 24 134.83
2020-04-06 1440 1103107 412 8928380 8.09 8.17 8.01 8.08 0.01 -0.12% 8.08 1 8.10 12 134.67
2020-04-07 1440 761268 320 6234373 8.15 8.24 8.15 8.21 0.13 1.61% 8.20 2 8.21 14 136.83
2020-04-08 1440 1226961 496 10213832 8.22 8.45 8.21 8.41 0.20 2.44% 8.37 14 8.41 45 140.17
2020-04-09 1440 1717738 576 14579349 8.50 8.59 8.41 8.49 0.08 0.95% 8.43 5 8.49 38 141.50
2020-04-10 1440 855108 503 7320148 8.50 8.59 8.50 8.59 0.10 1.18% 8.59 39 8.60 41 143.17
2020-04-13 1440 920893 339 7808429 8.55 8.56 8.45 8.47 0.12 -1.4% 8.47 7 8.49 5 141.17
2020-04-14 1440 1056087 427 9059754 8.54 8.63 8.50 8.63 0.16 1.89% 8.62 2 8.63 13 143.83
2020-04-15 1440 1687684 821 14745636 8.65 8.85 8.63 8.75 0.12 1.39% 8.75 37 8.80 1 145.83
2020-04-16 1440 1307391 633 11233321 8.71 8.71 8.54 8.57 0.18 -2.06% 8.57 8 8.58 43 142.83
2020-04-17 1440 2161051 847 18835893 8.65 8.94 8.61 8.61 0.04 0.47% 8.61 7 8.62 10 143.50
2020-04-20 1440 1009809 349 8677116 8.63 8.67 8.56 8.61 0.00 0% 8.61 124 8.63 2 143.50
2020-04-21 1440 1946904 850 16284393 8.61 8.63 8.25 8.25 0.36 -4.18% 8.24 13 8.25 53 137.50
2020-04-22 1440 827066 365 6799828 8.24 8.45 8.10 8.23 0.02 -0.24% 8.23 5 8.27 1 137.17
2020-04-23 1440 1083485 620 8926034 8.28 8.38 8.16 8.30 0.07 0.85% 8.23 8 8.30 26 138.33
2020-04-24 1440 676026 247 5587873 8.26 8.34 8.22 8.33 0.03 0.36% 8.29 5 8.33 4 138.83
2020-04-27 1440 1701143 648 14432863 8.39 8.57 8.33 8.53 0.20 2.4% 8.53 3 8.55 1 142.17
2020-04-28 1440 780054 445 6695467 8.59 8.68 8.54 8.65 0.12 1.41% 8.61 24 8.65 3 144.17
2020-04-29 1440 1290152 449 11301070 8.69 8.82 8.66 8.80 0.15 1.73% 8.80 13 8.81 7 146.67
2020-04-30 1440 2911927 1008 26222827 8.90 9.15 8.88 9.15 0.35 3.98% 9.14 50 9.15 57 152.50
2020-05-04 1440 2967870 1057 25885452 8.90 8.90 8.63 8.67 0.48 -5.25% 8.67 3 8.68 1 144.50
2020-05-05 1440 1352225 643 11710201 8.68 8.75 8.60 8.67 0.00 0% 8.67 29 8.68 20 144.50
2020-05-06 1440 1456000 460 12733990 8.67 8.82 8.64 8.66 0.01 -0.12% 8.66 34 8.71 1 144.33
2020-05-08 1440 932160 432 8170533 8.70 8.84 8.68 8.76 0.06 1.15% 8.75 3 8.76 1 146.00
2020-05-11 1440 1124571 345 9882292 8.84 8.85 8.75 8.79 0.03 0.34% 8.78 2 8.79 1 146.50
2020-05-12 1440 1134000 383 9826190 8.79 8.82 8.60 8.64 0.15 -1.71% 8.64 1 8.65 2 86.40
2020-05-13 1440 584000 212 5041460 8.60 8.68 8.60 8.67 0.03 0.35% 8.67 35 8.68 14 86.70
2020-05-14 1440 831000 298 7118890 8.67 8.67 8.51 8.57 0.10 -1.15% 8.55 29 8.57 10 85.70
2020-05-15 1440 1863000 542 15816740 8.58 8.62 8.35 8.61 0.04 0.47% 8.54 4 8.61 3 86.10
2020-05-18 1440 685228 309 5948250 8.60 8.74 8.59 8.63 0.02 0.23% 8.63 13 8.65 16 86.30
2020-05-19 1440 922000 345 8060390 8.67 8.78 8.67 8.75 0.12 1.39% 8.75 16 8.76 1 87.50
2020-05-20 1440 816000 313 7188080 8.75 8.85 8.75 8.81 0.06 0.69% 8.81 1 8.82 3 88.10
2020-05-21 1440 3684000 1085 33278950 8.86 9.20 8.83 9.20 0.39 4.43% 9.20 128 9.21 9 92.00
2020-05-22 1440 8812000 2485 82243750 9.28 9.60 8.87 8.99 0.21 -2.28% 8.99 25 9.00 35 89.90
2020-05-25 1440 1402000 453 12511400 9.02 9.10 8.81 8.91 0.08 -0.89% 8.90 3 8.91 4 89.10
2020-05-26 1440 836408 447 7503851 8.98 9.04 8.92 8.92 0.01 0.11% 8.92 12 8.95 8 89.20
2020-05-27 1440 1140000 577 10283630 8.96 9.09 8.94 9.09 0.17 1.91% 9.08 10 9.09 64 90.90
2020-05-28 1440 2054000 754 19010480 9.20 9.38 9.11 9.15 0.06 0.66% 9.15 11 9.16 13 91.50
2020-05-29 1440 5155000 1107 48187960 9.15 9.56 9.10 9.20 0.05 0.55% 9.20 52 9.29 2 92.00
2020-06-01 1440 1964000 543 18210110 9.20 9.38 9.12 9.28 0.08 0.87% 9.25 5 9.28 1 92.80
2020-06-02 1440 1052555 366 9684164 9.30 9.30 9.16 9.17 0.11 -1.19% 9.17 68 9.20 97 91.70
2020-06-03 1440 1702000 506 15798630 9.25 9.38 9.21 9.34 0.17 1.85% 9.32 3 9.34 19 93.40
2020-06-04 1440 7543000 1993 72392390 9.40 9.82 9.34 9.37 0.03 0.32% 9.37 9 9.40 8 93.70
2020-06-05 1440 1577000 595 15071880 9.41 9.64 9.41 9.56 0.19 2.03% 9.55 58 9.56 3 95.60
2020-06-08 1440 7404000 1673 73039250 9.61 10.05 9.61 9.88 0.32 3.35% 9.87 2 9.88 10 98.80
2020-06-09 1440 9092000 2461 91921060 9.88 10.40 9.71 10.15 0.27 2.73% 10.10 67 10.15 83 101.50
2020-06-10 1440 1795000 634 18095350 10.10 10.15 10.00 10.10 0.05 -0.49% 10.10 7 10.15 26 101.00
2020-06-11 1440 2810000 894 27748820 10.10 10.10 9.71 9.71 0.39 -3.86% 9.71 91 9.72 6 97.10
2020-06-12 1440 2139000 752 20305680 9.48 9.58 9.41 9.57 0.14 -1.44% 9.56 23 9.57 3 95.70
2020-06-15 1440 1332000 428 12737350 9.62 9.65 9.47 9.48 0.09 -0.94% 9.47 32 9.48 3 94.80
2020-06-16 1440 9741000 2458 98381170 9.60 10.40 9.50 10.40 0.92 9.7% 10.40 2548 0.00 0 104.00
2020-06-17 1440 7750475 1998 88355405 11.40 11.40 11.40 11.40 1.00 9.62% 11.40 26972 0.00 0 114.00
2020-06-18 1440 16956630 5469 211957863 12.50 12.50 12.50 12.50 1.10 9.65% 12.50 23766 0.00 0 125.00
2020-06-19 1440 86028049 31073 1172163867 13.75 13.75 13.05 13.75 1.25 10% 13.75 17629 0.00 0 137.50
2020-06-22 1440 60492955 17812 835218644 14.00 14.15 13.35 13.50 0.25 -1.82% 13.50 189 13.55 251 135.00
2020-06-23 1440 22985133 8579 291186711 13.50 13.50 12.25 12.35 1.15 -8.52% 12.30 332 12.35 23 123.50
2020-06-24 1440 17192524 5631 206018847 12.10 12.20 11.75 12.00 0.35 -2.83% 12.00 66 12.05 63 120.00
2020-06-29 1440 12971601 4474 155585708 11.85 12.40 11.70 11.75 0.25 -2.08% 11.75 177 11.80 60 117.50
2020-06-30 1440 16635171 5819 189655360 11.90 12.00 11.10 11.35 0.40 -3.4% 11.35 145 11.40 134 113.50
2020-07-01 1440 14346741 3917 162450663 11.50 11.50 11.20 11.25 0.10 -0.88% 11.25 96 11.30 189 112.50
2020-07-02 1440 9613485 3098 109305015 11.35 11.60 11.15 11.35 0.10 0.89% 11.35 32 11.40 163 113.50
2020-07-03 1440 6713435 2351 75446350 11.40 11.50 11.15 11.20 0.15 -1.32% 11.15 479 11.20 101 112.00
2020-07-06 1440 14052724 4127 160414795 11.30 11.70 11.15 11.55 0.35 3.13% 11.50 266 11.55 12 115.50
2020-07-07 1440 10449637 2986 118361383 11.60 11.65 11.15 11.15 0.40 -3.46% 11.10 329 11.15 104 111.50
2020-07-08 1440 10349672 3132 117753483 11.15 11.60 11.15 11.40 0.25 2.24% 11.35 57 11.40 99 114.00
2020-07-09 1440 14040009 4147 156805599 11.45 11.50 10.90 10.95 0.45 -3.95% 10.95 91 11.00 206 109.50
2020-07-13 1440 12499790 3401 140865712 10.75 11.55 10.75 11.55 1.05 5.48% 11.55 2163 0.00 0 115.50
2020-07-14 1440 29484404 8514 343859636 11.70 12.10 11.05 11.40 0.15 -1.3% 11.30 65 11.40 111 114.00
2020-07-15 1440 6373237 2307 71467236 11.40 11.40 11.10 11.10 0.30 -2.63% 11.05 162 11.10 12 111.00
2020-07-16 1440 3936435 1430 44051432 11.15 11.35 11.10 11.15 0.05 0.45% 11.10 117 11.15 32 111.50
2020-07-17 1440 5612687 1869 61988407 11.30 11.40 10.80 10.85 0.30 -2.69% 10.85 197 10.90 41 108.50
2020-07-20 1440 3615077 1300 39302175 10.85 11.05 10.70 11.00 0.15 1.38% 10.95 39 11.00 105 110.00
2020-07-21 1440 3352887 1212 37356734 11.10 11.25 11.00 11.10 0.10 0.91% 11.10 98 11.15 84 111.00
2020-07-22 1440 2968516 974 33295666 11.15 11.35 11.10 11.15 0.05 0.45% 11.15 172 11.20 60 111.50
2020-07-23 1440 9423942 2616 108210527 11.20 11.70 11.20 11.40 0.25 2.24% 11.40 464 11.45 21 114.00
2020-07-27 1440 4721420 1388 52874624 11.50 11.55 11.00 11.10 0.30 -2.63% 11.05 179 11.10 36 111.00
2020-07-28 1440 5604168 1753 60947856 11.10 11.20 10.65 10.75 0.35 -3.15% 10.70 124 10.75 41 107.50
2020-07-29 1440 3951077 1419 43856930 10.65 11.35 10.65 10.95 0.20 1.86% 10.95 110 11.00 16 109.50
2020-07-30 1440 2495557 967 27614496 11.05 11.20 10.95 11.10 0.15 1.37% 11.10 52 11.15 91 111.00
2020-07-31 1440 2621030 751 28998980 11.25 11.25 10.95 11.00 0.10 -0.9% 10.95 143 11.00 79 110.00
2020-08-03 1440 7641819 2158 86607441 11.10 11.50 11.10 11.30 0.30 2.73% 11.25 117 11.30 4 113.00
2020-08-04 1440 2663267 1099 30080348 11.40 11.45 11.20 11.30 0.00 0% 11.25 132 11.30 217 113.00
2020-08-05 1440 3709771 1053 41664078 11.30 11.35 11.15 11.25 0.05 -0.44% 11.25 51 11.30 495 112.50
2020-08-06 1440 4319253 1280 48413178 11.10 11.35 11.10 11.25 0.00 0% 11.20 56 11.25 35 112.50
2020-08-07 1440 3427365 1156 38719693 11.35 11.40 11.20 11.25 0.00 0% 11.20 281 11.25 70 112.50
2020-08-11 1440 3240679 1023 36309416 11.35 11.35 11.05 11.15 0.20 -0.89% 11.15 25 11.20 87 111.50
2020-08-12 1440 4412036 1252 48317838 11.15 11.20 10.80 10.95 0.20 -1.79% 10.90 262 10.95 6 0.00
2020-08-13 1440 2538787 849 27686686 11.00 11.05 10.80 10.80 0.15 -1.37% 10.80 464 10.85 16 0.00
2020-08-14 1440 2465022 1078 26697092 10.80 10.90 10.70 10.90 0.10 0.93% 10.85 44 10.90 58 0.00
2020-08-17 1440 6387677 1949 71573238 11.00 11.40 10.90 11.30 0.40 3.67% 11.25 46 11.30 171 0.00
2020-08-18 1440 3016472 976 33857126 11.40 11.40 11.10 11.20 0.10 -0.88% 11.15 138 11.20 7 0.00
2020-08-19 1440 4281203 1412 47420787 11.30 11.30 10.90 11.00 0.20 -1.79% 11.00 21 11.05 73 0.00
2020-08-20 1440 8432876 2462 89623675 11.05 11.10 10.40 10.55 0.45 -4.09% 10.50 151 10.55 3 0.00
2020-08-21 1440 2083823 1013 22264203 10.65 10.80 10.60 10.75 0.20 1.9% 10.75 8 10.80 150 0.00
2020-08-24 1440 3491853 1116 37077345 10.80 10.80 10.55 10.65 0.10 -0.93% 10.60 82 10.65 91 0.00
2020-08-25 1440 8948397 2363 99279320 10.75 11.30 10.75 11.10 0.45 4.23% 11.05 137 11.10 56 0.00
2020-08-26 1440 28168987 7149 331811130 11.25 12.20 11.05 12.20 1.10 9.91% 12.20 15214 0.00 0 0.00
2020-08-27 1440 23012597 5849 272276998 11.90 12.15 11.60 11.70 0.50 -4.1% 11.65 446 11.70 86 0.00
2020-08-28 1440 7637526 1960 89340094 11.60 11.85 11.50 11.65 0.05 -0.43% 11.65 2 11.70 115 0.00
2020-08-31 1440 7993374 1715 94116245 11.65 12.00 11.60 11.70 0.05 0.43% 11.70 79 11.75 46 0.00
2020-09-01 1440 4715860 1112 54893369 11.70 11.85 11.55 11.55 0.15 -1.28% 11.50 335 11.55 32 0.00
2020-09-02 1440 4031816 1313 46207186 11.60 11.70 11.35 11.45 0.10 -0.87% 11.40 62 11.45 41 0.00
2020-09-03 1440 5135338 1122 58956713 11.50 11.65 11.35 11.45 0.00 0% 11.45 4 11.50 190 0.00
2020-09-04 1440 4038721 1136 46052418 11.30 11.60 11.25 11.40 0.05 -0.44% 11.40 95 11.45 71 0.00
2020-09-07 1440 16902740 4329 201330435 11.50 12.25 11.50 11.75 0.35 3.07% 11.70 102 11.75 31 0.00
2020-09-10 1440 19854384 5011 246747013 12.40 12.75 12.20 12.45 0.15 5.96% 12.40 163 12.45 156 0.00
2020-09-11 1440 23161427 5065 283820707 12.40 12.70 11.85 12.45 0.00 0% 12.45 117 12.50 283 0.00
2020-09-14 1440 27949564 6172 357102490 12.85 13.20 12.45 12.50 0.05 0.4% 12.45 451 12.50 48 0.00
2020-09-16 1440 6806041 1763 84065340 12.45 12.55 12.20 12.20 0.10 -2.4% 12.20 84 12.25 59 0.00
2020-09-17 1440 7756320 1826 96663779 12.20 12.65 12.20 12.40 0.20 1.64% 12.35 245 12.40 62 0.00
2020-09-18 1440 28949764 6619 371590094 12.50 13.10 12.40 12.80 0.40 3.23% 12.80 42 12.85 27 0.00
2020-09-22 1440 9934795 2847 124456433 12.75 12.80 12.35 12.35 0.55 -3.52% 12.35 71 12.40 39 0.00
2020-09-24 1440 18207189 3746 212751585 11.80 12.15 11.35 11.35 0.60 -8.1% 11.35 46 11.40 135 0.00
2020-09-25 1440 10851530 2624 122726488 11.55 11.80 10.95 11.15 0.20 -1.76% 11.15 98 11.20 67 0.00
2020-09-29 1440 3418083 882 38811035 11.55 11.55 11.25 11.30 0.20 1.35% 11.30 435 11.35 18 0.00
2020-09-30 1440 1555865 443 17713698 11.35 11.45 11.25 11.45 0.15 1.33% 11.45 25 11.50 102 0.00
2020-10-06 1440 2484041 851 29095775 11.60 11.80 11.60 11.80 0.20 3.06% 11.75 210 11.80 247 0.00
2020-10-08 1440 2764557 654 32433658 11.85 11.85 11.65 11.75 0.05 -0.42% 11.70 32 11.75 85 0.00
2020-10-12 1440 9743000 2117 116925350 11.80 12.20 11.70 11.90 0.15 1.28% 11.90 350 11.95 150 0.00
2020-10-13 1440 5004304 1230 60094548 11.95 12.15 11.85 12.05 0.15 1.26% 12.05 66 12.10 336 0.00
2020-10-14 1440 7587345 1775 93032355 12.10 12.45 12.05 12.25 0.20 1.66% 12.25 34 12.30 184 0.00
2020-10-15 1440 5759112 1366 69769744 12.20 12.35 11.95 12.05 0.20 -1.63% 12.00 207 12.05 80 0.00
2020-10-16 1440 4267252 1054 51541924 12.05 12.25 11.95 12.00 0.05 -0.41% 11.95 205 12.00 91 0.00
2020-10-20 1440 8677327 2259 106520017 12.10 12.45 12.05 12.20 0.15 1.67% 12.20 45 12.25 72 0.00
2020-10-21 1440 4635583 1550 56504448 12.25 12.35 12.10 12.15 0.05 -0.41% 12.15 33 12.20 44 0.00
2020-10-22 1440 7664344 1168 92215828 12.15 12.20 11.95 12.00 0.15 -1.23% 12.00 304 12.10 8 0.00
2020-10-23 1440 5427111 1411 66523151 12.10 12.35 12.10 12.20 0.20 1.67% 12.20 142 12.25 13 0.00
2020-10-26 1440 7014245 1928 87485491 12.30 12.65 12.25 12.45 0.25 2.05% 12.40 327 12.45 25 0.00
2020-10-27 1440 4242922 1047 52506773 12.30 12.50 12.25 12.35 0.10 -0.8% 12.30 395 12.35 25 0.00
2020-10-28 1440 30626308 6486 394901921 12.45 13.30 12.45 12.65 0.30 2.43% 12.65 31 12.70 146 0.00
2020-10-29 1440 25163066 2657 316802395 12.40 12.75 12.25 12.60 0.05 -0.4% 12.60 157 12.65 432 0.00
2020-10-30 1440 8329403 2151 104631193 12.65 12.90 12.30 12.30 0.30 -2.38% 12.30 8 12.35 5 0.00
2020-11-02 1440 6357369 1572 79399924 12.40 12.65 12.35 12.60 0.30 2.44% 12.55 98 12.60 56 0.00
2020-11-03 1440 24746263 5781 324153816 12.60 13.35 12.55 13.00 0.40 3.17% 13.00 399 13.05 12 0.00
2020-11-04 1440 43690338 10106 595264911 13.25 13.95 13.00 13.55 0.55 4.23% 13.55 99 13.60 175 0.00
2020-11-05 1440 16954673 4151 226968639 13.65 13.75 13.15 13.25 0.30 -2.21% 13.20 219 13.25 14 0.00
2020-11-06 1440 12967225 3031 172257942 13.30 13.50 13.05 13.40 0.15 1.13% 13.40 149 13.45 64 0.00
2020-11-09 1440 47537480 8743 685223871 14.00 14.70 13.80 14.70 1.30 9.7% 14.70 15574 0.00 0 0.00
2020-11-10 1440 57705145 12357 841909211 14.70 15.00 13.90 14.50 0.20 -1.36% 14.45 8 14.50 287 0.00
2020-11-11 1440 22462848 5058 328920448 14.35 14.95 14.30 14.65 0.15 1.03% 14.65 26 14.70 208 0.00
2020-11-12 1440 20258902 4096 290008889 14.60 14.80 13.90 14.15 0.50 -3.41% 14.10 319 14.15 280 83.24
2020-11-13 1440 15737297 3397 226115852 14.20 14.65 14.15 14.30 0.15 1.06% 14.30 326 14.35 52 84.12
2020-11-16 1440 17021804 3233 246129158 14.40 14.75 14.25 14.30 0.00 0% 14.30 696 14.35 166 84.12
2020-11-18 1440 50009699 10886 760745964 14.65 15.75 14.60 15.50 0.80 8.39% 15.45 124 15.50 232 91.18
2020-11-19 1440 24502175 5856 371639525 15.40 15.60 14.85 15.05 0.45 -2.9% 15.00 28 15.05 18 88.53
2020-11-23 1440 8256291 2340 119244520 14.55 14.60 14.35 14.45 0.05 -3.99% 14.45 146 14.50 314 85.00
2020-11-24 1440 10456989 2581 149249017 14.50 14.60 14.15 14.15 0.30 -2.08% 14.15 302 14.20 148 83.24
2020-11-25 1440 8826321 2168 126463184 14.30 14.50 14.20 14.20 0.05 0.35% 14.20 251 14.25 17 83.53
2020-11-26 1440 6940002 1830 100302117 14.40 14.55 14.30 14.45 0.25 1.76% 14.45 252 14.50 345 85.00
2020-11-27 1440 6379938 1524 92640505 14.45 14.60 14.30 14.60 0.15 1.04% 14.55 337 14.60 249 85.88
2020-11-30 1440 20032368 5110 300951009 14.75 15.30 14.70 14.95 0.35 2.4% 14.95 5 15.00 89 87.94
2020-12-01 1440 11235773 2936 165118084 14.95 15.05 14.55 14.55 0.40 -2.68% 14.55 416 14.60 122 85.59
2020-12-02 1440 9723547 2332 140189050 14.70 14.75 14.30 14.35 0.20 -1.37% 14.35 17 14.40 127 84.41
2020-12-04 1440 11611664 2623 166803837 14.55 14.60 14.25 14.25 0.10 -0.7% 14.20 729 14.25 49 83.82
2020-12-07 1440 12857776 3332 187639272 14.30 14.90 14.30 14.50 0.25 1.75% 14.50 83 14.55 59 85.29
2020-12-11 1440 8248203 2063 118912110 14.50 14.65 14.20 14.50 0.15 0% 14.45 81 14.50 19 85.29
2020-12-16 1440 20663836 4695 306542394 14.45 15.00 14.45 14.95 0.55 3.1% 14.90 280 14.95 61 87.94
2020-12-18 1440 6231366 1607 92698695 15.00 15.05 14.75 14.75 0.25 -1.34% 14.75 381 14.80 34 86.76
2020-12-21 1440 30422003 7432 471919268 14.90 15.95 14.80 15.80 1.05 7.12% 15.75 110 15.80 612 92.94
2020-12-22 1440 18948880 5260 290071055 15.65 15.70 14.75 14.80 1.00 -6.33% 14.80 210 14.85 66 87.06
2020-12-25 1440 16832671 4272 263794626 15.80 16.00 15.35 15.45 0.05 4.39% 15.45 51 15.50 109 90.88
2020-12-28 1440 9375331 2660 143038162 15.55 15.60 15.10 15.20 0.25 -1.62% 15.20 206 15.25 7 89.41
2020-12-29 1440 9078281 2287 139625496 15.30 15.60 15.25 15.30 0.10 0.66% 15.30 63 15.35 44 90.00
2020-12-30 1440 6195403 1974 94500816 15.40 15.50 15.05 15.20 0.10 -0.65% 15.20 67 15.25 116 89.41