佳和(1449)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%		12.05
0
0%		 　11.80
-0.25
-2.07%		11.60
-0.2
-1.69%		11.35
-0.25
-2.16%		12.10
0.75
6.61%		12.05
-0.05
-0.41%		 　11.80
-0.25
-2.07%		11.95
0.15
1.27%		12.00
0.05
0.42%		11.85
-0.15
-1.25%		12.00
0.15
1.27%		 　12.05
0.05
0.42%		 　　　　　　　　11.00
-1.05
-8.71%		11.30
0.3
2.73%		11.77
2 月 　11.10
-0.2
-1.77%		11.90
0.8
7.21%		11.65
-0.25
-2.1%		11.65
0
0%		11.75
0.1
0.86%		 　11.60
-0.15
-1.28%		11.95
0.35
3.02%		12.30
0.35
2.93%		12.40
0.1
0.81%		12.20
-0.2
-1.61%		 　11.90
-0.3
-2.46%		11.80
-0.1
-0.84%		11.40
-0.4
-3.39%		11.40
0
0%		11.10
-0.3
-2.63%		 　10.95
-0.15
-1.35%		11.00
0.05
0.46%		10.80
-0.2
-1.82%		10.75
-0.05
-0.46%		 11.37
3 月　10.45
-0.3
-2.79%		11.45
1
9.57%		12.55
1.1
9.61%		13.20
0.65
5.18%		13.40
0.2
1.52%		 　12.35
-1.05
-7.84%		11.85
-0.5
-4.05%		11.65
-0.2
-1.69%		10.70
-0.95
-8.15%		10.70
0
0%		 　10.30
-0.4
-3.74%		9.96
-0.34
-3.3%		9.99
0.03
0.3%		9.05
-0.94
-9.41%		9.95
0.9
9.94%		 　9.60
-0.35
-3.52%		10.00
0.4
4.17%		10.35
0.35
3.5%		10.50
0.15
1.45%		10.10
-0.4
-3.81%		 　9.75
-0.35
-3.47%		9.79
0.04
0.41%		10.76
4 月9.61
-0.18
-1.84%		 　　　9.67
0.06
0.62%		9.92
0.25
2.59%		10.10
0.18
1.81%		10.30
0.2
1.98%		10.15
-0.15
-1.46%		 　10.35
0.2
1.97%		10.35
0
0%		10.30
-0.05
-0.48%		10.30
0
0%		10.95
0.65
6.31%		 　11.10
0.15
1.37%		11.10
0
0%		12.20
1.1
9.91%		12.10
-0.1
-0.82%		12.20
0.1
0.83%		 　12.20
0
0%		12.60
0.4
3.28%		12.70
0.1
0.79%		13.05
0.35
2.76%		 11.16
5 月　　　14.35
1.3
9.96%		15.75
1.4
9.76%		15.40
-0.35
-2.22%		 15.45
0.05
0.32%		 　15.00
-0.45
-2.91%		13.95
-1.05
-7%		13.85
-0.1
-0.72%		14.10
0.25
1.81%		13.95
-0.15
-1.06%		 　14.00
0.05
0.36%		15.40
1.4
10%		15.15
-0.25
-1.62%		15.25
0.1
0.66%		15.00
-0.25
-1.64%		 　15.30
0.3
2%		15.60
0.3
1.96%		16.00
0.4
2.56%		17.20
1.2
7.5%		18.25
1.05
6.1%		 15.37
6 月17.80
-0.45
-2.47%		17.30
-0.5
-2.81%		17.90
0.6
3.47%		18.00
0.1
0.56%		18.20
0.2
1.11%		 　17.50
-0.7
-3.85%		16.95
-0.55
-3.14%		16.90
-0.05
-0.29%		16.30
-0.6
-3.55%		16.20
-0.1
-0.61%		 　16.45
0.25
1.54%		17.00
0.55
3.34%		16.70
-0.3
-1.76%		17.00
0.3
1.8%		18.70
1.7
10%		 　20.55
1.85
9.89%		18.55
-2
-9.73%		16.80
-1.75
-9.43%		 　　　15.95
-0.85
-5.06%		15.70
-0.25
-1.57%		 17.29
7 月15.25
-0.45
-2.87%		15.20
-0.05
-0.33%		15.40
0.2
1.32%		 　16.90
1.5
9.74%		17.70
0.8
4.73%		17.45
-0.25
-1.41%		17.65
0.2
1.15%		 　　18.10
0.45
2.55%		17.95
-0.15
-0.83%		17.95
0
0%		18.00
0.05
0.28%		17.70
-0.3
-1.67%		 　17.90
0.2
1.13%		17.90
0
0%		17.65
-0.25
-1.4%		17.65
0
0%		 　　17.00
-0.65
-3.68%		16.30
-0.7
-4.12%		16.40
0.1
0.61%		16.50
0.1
0.61%		17.05
0.55
3.33%		17.18
8 月 　17.55
0.5
2.93%		17.25
-0.3
-1.71%		17.30
0.05
0.29%		17.40
0.1
0.58%		17.70
0.3
1.72%		 　　17.35
-0.35
-1.98%		17.35
0
0%		17.35
0
0%		17.35
0
0%		 　17.65
0.3
1.73%		18.00
0.35
1.98%		19.10
1.1
6.11%		17.40
-1.7
-8.9%		18.50
1.1
6.32%		 　18.45
-0.05
-0.27%		18.15
-0.3
-1.63%		17.85
-0.3
-1.65%		17.90
0.05
0.28%		18.40
0.5
2.79%		 18.40
0
0%		17.85
9 月18.25
-0.15
-0.82%		18.20
-0.05
-0.27%		18.25
0.05
0.27%		18.40
0.15
0.82%		 　18.90
0.5
2.72%		 　18.15
-0.75
-3.97%		17.45
-0.7
-3.86%		 　17.55
0.1
0.57%		 17.15
-0.4
-2.28%		17.15
0
0%		17.50
0.35
2.04%		 　　17.15
-0.35
-2%		 16.75
-0.4
-2.33%		16.45
-0.3
-1.79%		 　　15.90
-0.55
-3.34%		16.30
0.4
2.52%		 17.4
10 月　　　　　16.60
0.3
1.84%		 16.40
-0.2
-1.2%		 　　16.00
-0.4
-2.44%		15.80
-0.2
-1.25%		15.60
-0.2
-1.27%		15.50
-0.1
-0.64%		15.50
0
0%		 　　15.45
-0.05
-0.32%		14.80
-0.65
-4.21%		14.75
-0.05
-0.34%		14.40
-0.35
-2.37%		 　13.55
-0.85
-5.9%		13.20
-0.35
-2.58%		13.20
0
0%		13.05
-0.15
-1.14%		13.05
0
0%		 14.82
11 月　12.95
-0.1
-0.77%		12.95
0
0%		12.90
-0.05
-0.39%		13.00
0.1
0.78%		14.30
1.3
10%		 　15.70
1.4
9.79%		14.70
-1
-6.37%		14.50
-0.2
-1.36%		14.20
-0.3
-2.07%		14.75
0.55
3.87%		 　14.80
0.05
0.34%		 14.80
0
0%		 　　　　　　　　　　32.10
17.3
116.89%		 17.18
12 月30.20
-1.9
-5.92%		30.10
-0.1
-0.33%		 29.85
-0.25
-0.83%		 　29.95
0.1
0.34%		 　　26.85
-3.1
-10.35%		 　　　27.90
1.05
3.91%		 28.85
0.95
3.41%		 　31.70
2.85
9.88%		31.55
-0.15
-0.47%		 　30.10
-1.45
-4.6%		 　30.25
0.15
0.5%		29.50
-0.75
-2.48%		29.55
0.05
0.17%		　29.61

說明:最高漲幅:116.89%最低跌幅:-10.35% 最高價:32.10最低價:9.05平均價:15.81,灰色底表示週末,漲119天(93.27)元,跌137天(-64.66)元,平盤26天
117%=2,10%=18,8%=1,7%=2,6%=4,5%=2,4%=5,3%=20,2%=19,1%=27,0%=45,-0%=1,-1%=3,-2%=3,-3%=4,-4%=5,-5%=5,-6%=14,-7%=16,-8%=19,-9%=26,-10%=41,

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 1449 593616 230 7194207 12.30 12.35 12.05 12.05 0.15 0% 12.05 50 12.10 6 0.00
2020-01-03 1449 688955 270 8330861 11.95 12.25 11.90 12.05 0.00 0% 12.05 29 12.15 10 0.00
2020-01-06 1449 672691 277 7962547 12.05 12.05 11.55 11.80 0.25 -2.07% 11.75 15 11.80 7 0.00
2020-01-07 1449 374545 162 4385017 11.75 11.95 11.50 11.60 0.20 -1.69% 11.60 29 11.65 3 0.00
2020-01-08 1449 389551 144 4439617 11.50 11.55 11.25 11.35 0.25 -2.16% 11.30 27 11.35 4 0.00
2020-01-09 1449 542809 200 6303961 11.35 12.10 11.25 12.10 0.75 6.61% 12.05 1 12.10 26 0.00
2020-01-10 1449 535792 223 6435454 12.30 12.30 11.85 12.05 0.05 -0.41% 12.05 6 12.10 18 0.00
2020-01-13 1449 383911 175 4628653 12.10 12.35 11.80 11.80 0.25 -2.07% 11.80 17 11.85 3 0.00
2020-01-14 1449 266344 141 3162620 11.60 12.05 11.60 11.95 0.15 1.27% 11.95 4 12.05 22 0.00
2020-01-15 1449 280617 139 3312235 11.65 12.00 11.60 12.00 0.05 0.42% 11.95 14 12.00 10 0.00
2020-01-16 1449 152610 84 1813124 11.80 12.00 11.80 11.85 0.15 -1.25% 11.80 44 11.85 28 0.00
2020-01-17 1449 387487 138 4632939 11.85 12.05 11.70 12.00 0.15 1.27% 12.00 7 12.05 8 0.00
2020-01-20 1449 262038 115 3153590 12.10 12.10 12.00 12.05 0.05 0.42% 12.00 51 12.05 3 0.00
2020-01-30 1449 768569 265 8656397 12.00 12.00 11.00 11.00 1.05 -8.71% 11.00 40 11.05 6 0.00
2020-01-31 1449 427832 151 4789265 10.90 11.35 10.90 11.30 0.30 2.73% 11.30 5 11.35 20 0.00
2020-02-03 1449 427964 163 4553654 10.65 11.15 10.30 11.10 0.20 -1.77% 11.10 3 11.20 2 0.00
2020-02-04 1449 384363 141 4490049 11.30 11.90 11.30 11.90 0.80 7.21% 11.85 50 11.90 45 0.00
2020-02-05 1449 284591 103 3338911 11.80 11.85 11.65 11.65 0.25 -2.1% 11.65 18 11.75 10 0.00
2020-02-06 1449 120432 53 1411787 11.65 11.85 11.65 11.65 0.00 0% 11.65 22 11.75 8 0.00
2020-02-07 1449 708027 292 8423107 12.10 12.30 11.65 11.75 0.10 0.86% 11.65 5 11.75 21 0.00
2020-02-10 1449 269665 127 3087593 11.65 11.65 11.15 11.60 0.15 -1.28% 11.60 14 11.65 5 0.00
2020-02-11 1449 267393 113 3134191 11.60 11.95 11.55 11.95 0.35 3.02% 11.90 10 11.95 3 0.00
2020-02-12 1449 482545 191 5862844 11.85 12.30 11.85 12.30 0.35 2.93% 12.25 20 12.30 20 0.00
2020-02-13 1449 633000 239 7865100 12.40 12.60 12.25 12.40 0.10 0.81% 12.35 11 12.40 18 0.00
2020-02-14 1449 503071 205 6200206 12.40 12.55 12.20 12.20 0.20 -1.61% 12.20 59 12.30 2 0.00
2020-02-17 1449 564646 202 6756707 12.20 12.20 11.80 11.90 0.30 -2.46% 11.90 24 11.95 12 0.00
2020-02-18 1449 359851 139 4251902 12.15 12.15 11.75 11.80 0.10 -0.84% 11.75 33 11.80 5 0.00
2020-02-19 1449 597000 190 6922200 11.65 11.85 11.35 11.40 0.40 -3.39% 11.40 28 11.45 3 0.00
2020-02-20 1449 1632240 561 17636045 11.20 11.45 10.35 11.40 0.00 0% 11.35 13 11.40 1 0.00
2020-02-21 1449 1266000 330 13997850 11.30 11.30 10.90 11.10 0.30 -2.63% 11.10 2 11.15 14 0.00
2020-02-24 1449 280000 95 3041100 10.80 11.00 10.75 10.95 0.15 -1.35% 10.90 4 10.95 20 0.00
2020-02-25 1449 223618 113 2413848 10.35 11.00 10.35 11.00 0.05 0.46% 10.95 11 11.00 20 0.00
2020-02-26 1449 388000 103 4212150 11.00 11.00 10.70 10.80 0.20 -1.82% 10.75 43 10.80 25 0.00
2020-02-27 1449 488023 151 5313931 10.80 11.10 10.75 10.75 0.05 -0.46% 10.75 6 10.80 2 0.00
2020-03-02 1449 1118542 336 11621448 10.65 10.65 10.25 10.45 0.30 -2.79% 10.45 1 10.50 13 0.00
2020-03-03 1449 934000 284 10518550 10.65 11.45 10.65 11.45 1.00 9.57% 11.45 629 0.00 0 0.00
2020-03-04 1449 3691765 939 45794341 11.60 12.55 11.30 12.55 1.10 9.61% 12.55 684 0.00 0 0.00
2020-03-05 1449 4495797 1597 59709929 12.85 13.80 12.45 13.20 0.00 5.18% 13.20 25 13.45 1 0.00
2020-03-06 1449 1798000 632 23509650 13.35 13.50 12.60 13.40 0.20 1.52% 13.35 10 13.40 36 0.00
2020-03-09 1449 1584197 569 20077809 13.20 13.20 12.30 12.35 1.05 -7.84% 12.35 40 12.50 2 0.00
2020-03-10 1449 866078 330 10053819 11.45 12.05 11.30 11.85 0.50 -4.05% 11.85 6 12.00 5 0.00
2020-03-11 1449 380137 189 4562421 12.00 12.45 11.60 11.65 0.20 -1.69% 11.65 45 11.85 2 0.00
2020-03-12 1449 954608 354 10522524 11.20 11.30 10.70 10.70 0.95 -8.15% 10.70 34 10.85 1 0.00
2020-03-13 1449 1321000 361 13085640 9.68 10.70 9.66 10.70 0.00 0% 10.55 1 10.70 14 0.00
2020-03-16 1449 631967 262 6716406 11.50 11.50 10.20 10.30 0.40 -3.74% 10.30 3 10.40 1 0.00
2020-03-17 1449 505121 199 5078604 9.86 10.35 9.86 9.96 0.34 -3.3% 9.96 36 9.98 27 0.00
2020-03-18 1449 1032278 249 10294873 10.00 10.30 9.93 9.99 0.03 0.3% 9.99 5 10.00 124 0.00
2020-03-19 1449 1069108 303 9950442 9.99 9.99 9.00 9.05 0.94 -9.41% 9.05 6 9.14 1 0.00
2020-03-20 1449 523584 102 5190598 9.22 9.95 9.22 9.95 0.90 9.94% 9.95 285 0.00 0 0.00
2020-03-23 1449 481449 203 4536351 9.30 9.79 9.01 9.60 0.35 -3.52% 9.56 3 9.60 2 0.00
2020-03-24 1449 466373 160 4640504 9.70 10.05 9.70 10.00 0.40 4.17% 9.99 50 10.00 53 0.00
2020-03-25 1449 445807 188 4672267 10.10 10.65 10.10 10.35 0.35 3.5% 10.35 5 10.40 6 0.00
2020-03-26 1449 385686 136 4029560 10.60 10.60 10.30 10.50 0.15 1.45% 10.50 13 10.55 1 0.00
2020-03-27 1449 956853 702 9949030 10.50 10.55 10.00 10.10 0.40 -3.81% 10.05 5 10.10 1 0.00
2020-03-30 1449 302106 173 2934814 9.94 9.99 9.58 9.75 0.35 -3.47% 9.75 12 9.93 2 0.00
2020-03-31 1449 216327 121 2136547 9.80 9.99 9.75 9.79 0.04 0.41% 9.76 3 9.79 9 0.00
2020-04-01 1449 183073 101 1754859 9.75 9.75 9.50 9.61 0.18 -1.84% 9.61 4 9.65 11 0.00
2020-04-06 1449 192006 96 1839423 9.57 9.80 9.45 9.67 0.06 0.62% 9.66 10 9.67 1 0.00
2020-04-07 1449 290782 119 2877924 9.67 9.99 9.67 9.92 0.25 2.59% 9.92 20 9.98 9 0.00
2020-04-08 1449 192924 114 1931700 9.96 10.15 9.90 10.10 0.18 1.81% 10.10 10 10.15 12 0.00
2020-04-09 1449 330563 209 3404589 10.05 10.60 10.05 10.30 0.20 1.98% 10.20 4 10.30 18 0.00
2020-04-10 1449 184518 107 1879052 10.30 10.30 10.10 10.15 0.15 -1.46% 10.15 8 10.25 11 0.00
2020-04-13 1449 244242 178 2511167 10.20 10.50 10.10 10.35 0.20 1.97% 10.35 8 10.40 21 0.00
2020-04-14 1449 232222 142 2403536 10.35 10.40 10.25 10.35 0.00 0% 10.35 10 10.40 19 0.00
2020-04-15 1449 426834 221 4449101 10.35 10.55 10.30 10.30 0.05 -0.48% 10.30 9 10.35 1 0.00
2020-04-16 1449 216415 143 2229111 10.40 10.40 10.15 10.30 0.00 0% 10.30 28 10.40 38 0.00
2020-04-17 1449 654397 392 7013494 10.40 10.95 10.40 10.95 0.65 6.31% 10.90 4 10.95 10 0.00
2020-04-20 1449 616879 311 6805219 11.00 11.25 10.65 11.10 0.15 1.37% 11.05 3 11.10 2 0.00
2020-04-21 1449 602068 293 6675148 11.10 11.25 10.85 11.10 0.00 0% 11.05 1 11.10 2 0.00
2020-04-22 1449 1251007 391 14967533 11.10 12.20 11.05 12.20 1.10 9.91% 12.20 95 0.00 0 0.00
2020-04-23 1449 1319605 544 15869460 12.30 12.35 11.50 12.10 0.10 -0.82% 12.05 1 12.10 25 0.00
2020-04-24 1449 936800 369 11515978 12.10 12.60 12.00 12.20 0.10 0.83% 12.20 30 12.25 2 0.00
2020-04-27 1449 561406 256 6862781 12.20 12.35 12.00 12.20 0.00 0% 12.20 22 12.30 35 0.00
2020-04-28 1449 821248 338 10432797 12.20 13.00 12.20 12.60 0.40 3.28% 12.60 7 12.70 50 0.00
2020-04-29 1449 691519 240 8750587 12.70 12.80 12.50 12.70 0.10 0.79% 12.65 23 12.70 24 0.00
2020-04-30 1449 1191226 406 15493535 12.75 13.15 12.75 13.05 0.35 2.76% 13.00 22 13.05 35 0.00
2020-05-04 1449 3095105 852 42497470 12.85 14.35 12.80 14.35 1.30 9.96% 14.35 149 0.00 0 0.00
2020-05-05 1449 3371869 1030 52912413 15.50 15.75 15.40 15.75 1.40 9.76% 15.75 137 0.00 0 0.00
2020-05-06 1449 3828000 1504 58806450 15.95 15.95 14.50 15.40 0.35 -2.22% 15.40 6 15.50 16 0.00
2020-05-08 1449 2015640 699 31524209 16.20 16.20 15.45 15.45 0.10 0.32% 15.45 17 15.50 1 0.00
2020-05-11 1449 1963152 639 29400956 15.50 15.60 14.65 15.00 0.45 -2.91% 14.95 2 15.00 25 0.00
2020-05-12 1449 2226000 737 31114150 13.95 14.50 13.50 13.95 1.05 -7% 13.95 22 14.00 22 0.00
2020-05-13 1449 792000 303 10891850 13.60 13.90 13.55 13.85 0.10 -0.72% 13.85 36 13.90 8 0.00
2020-05-14 1449 786000 324 11139900 13.75 14.55 13.75 14.10 0.25 1.81% 13.90 36 14.10 6 0.00
2020-05-15 1449 510000 222 7137900 14.15 14.40 13.80 13.95 0.15 -1.06% 13.95 1 14.00 7 0.00
2020-05-18 1449 356423 150 5055626 13.90 14.50 13.90 14.00 0.05 0.36% 14.00 29 14.20 11 0.00
2020-05-19 1449 1238000 450 18384000 14.10 15.40 14.05 15.40 1.40 10% 15.40 119 0.00 0 0.00
2020-05-20 1449 1873000 661 29110500 15.90 16.00 15.10 15.15 0.25 -1.62% 15.15 72 15.30 1 0.00
2020-05-21 1449 473000 234 7194750 15.20 15.45 15.05 15.25 0.10 0.66% 15.20 43 15.25 12 0.00
2020-05-22 1449 662000 309 9986600 15.10 15.30 14.80 15.00 0.25 -1.64% 15.00 20 15.05 4 0.00
2020-05-25 1449 697000 319 10640250 15.00 15.50 15.00 15.30 0.30 2% 15.25 4 15.30 10 0.00
2020-05-26 1449 1069134 480 16521107 15.25 15.70 15.10 15.60 0.30 1.96% 15.55 14 15.60 13 0.00
2020-05-27 1449 1563000 691 24906500 15.50 16.30 15.50 16.00 0.40 2.56% 15.95 53 16.00 9 0.00
2020-05-28 1449 2608000 1053 43526850 16.10 17.60 16.00 17.20 1.20 7.5% 17.10 5 17.20 14 0.00
2020-05-29 1449 3378000 1294 60553250 17.20 18.50 16.80 18.25 1.05 6.1% 18.20 2 18.30 56 0.00
2020-06-01 1449 1848000 962 32569700 18.00 18.15 17.10 17.80 0.45 -2.47% 17.75 15 17.80 57 0.00
2020-06-02 1449 1807948 794 31287058 17.60 18.00 16.70 17.30 0.50 -2.81% 17.25 7 17.35 22 0.00
2020-06-03 1449 1043000 444 18106050 17.30 17.95 17.00 17.90 0.60 3.47% 17.85 13 17.90 35 0.00
2020-06-04 1449 860000 370 15347400 17.95 18.00 17.70 18.00 0.10 0.56% 17.95 35 18.00 46 0.00
2020-06-05 1449 1368000 508 24971400 18.00 18.50 18.00 18.20 0.20 1.11% 18.20 81 18.25 23 0.00
2020-06-08 1449 2242000 858 40117500 18.55 18.55 17.50 17.50 0.70 -3.85% 17.50 51 18.00 11 0.00
2020-06-09 1449 1463000 598 25038500 17.50 17.50 16.85 16.95 0.55 -3.14% 16.95 13 17.00 34 0.00
2020-06-10 1449 1963000 619 32344450 16.50 17.15 15.90 16.90 0.05 -0.29% 16.85 7 16.90 5 0.00
2020-06-11 1449 829000 431 13757350 16.95 17.10 16.20 16.30 0.60 -3.55% 16.30 7 16.35 2 0.00
2020-06-12 1449 1334000 485 20917200 15.70 16.20 15.00 16.20 0.10 -0.61% 16.20 6 16.25 2 0.00
2020-06-15 1449 734000 319 12199250 16.80 16.80 16.45 16.45 0.25 1.54% 16.40 25 16.45 21 0.00
2020-06-16 1449 791000 316 13450400 16.55 17.45 16.55 17.00 0.55 3.34% 17.00 10 17.10 6 0.00
2020-06-17 1449 798774 360 13461657 17.35 17.35 16.50 16.70 0.30 -1.76% 16.65 8 16.70 8 0.00
2020-06-18 1449 1442825 555 24277038 16.70 17.45 16.00 17.00 0.30 1.8% 17.00 16 17.05 19 0.00
2020-06-19 1449 4922586 813 92052342 18.70 18.70 18.70 18.70 1.70 10% 18.70 49743 0.00 0 0.00
2020-06-22 1449 11990295 3055 246400543 20.55 20.55 20.55 20.55 1.85 9.89% 20.55 17166 0.00 0 0.00
2020-06-23 1449 9058550 4231 172180389 19.50 20.05 18.50 18.55 2.00 -9.73% 18.55 15 18.60 2 0.00
2020-06-24 1449 5207562 2165 89551333 17.95 18.05 16.70 16.80 1.75 -9.43% 16.80 64 16.85 2 0.00
2020-06-29 1449 4452205 2111 71266108 15.85 17.05 15.20 15.95 0.85 -5.06% 15.95 43 16.00 25 0.00
2020-06-30 1449 4735845 1960 72482520 16.30 16.30 14.90 15.70 0.25 -1.57% 15.65 24 15.70 64 0.00
2020-07-01 1449 1479374 706 22828950 15.70 15.80 15.20 15.25 0.45 -2.87% 15.25 3 15.30 8 0.00
2020-07-02 1449 2370267 937 36435156 15.35 15.70 14.95 15.20 0.05 -0.33% 15.20 38 15.30 8 0.00
2020-07-03 1449 1383933 586 21183277 15.45 15.45 15.20 15.40 0.20 1.32% 15.40 50 15.45 27 0.00
2020-07-06 1449 4539000 1633 74966843 15.60 16.90 15.60 16.90 1.50 9.74% 16.85 37 16.90 53 0.00
2020-07-07 1449 5690603 2167 100653258 17.25 18.30 17.20 17.70 0.80 4.73% 17.70 15 17.75 3 0.00
2020-07-08 1449 2934974 1051 51770146 17.80 18.15 17.30 17.45 0.25 -1.41% 17.45 35 17.50 13 0.00
2020-07-09 1449 2220937 818 39353197 17.45 18.15 17.45 17.65 0.20 1.15% 17.60 39 17.65 19 0.00
2020-07-13 1449 4059501 1608 73589962 17.80 18.55 17.65 18.10 0.70 2.55% 18.05 35 18.10 35 0.00
2020-07-14 1449 1940413 769 34808058 18.10 18.40 17.65 17.95 0.15 -0.83% 17.90 32 17.95 27 0.00
2020-07-15 1449 1139771 481 20447482 18.00 18.15 17.65 17.95 0.00 0% 17.95 5 18.00 93 0.00
2020-07-16 1449 1309862 509 23719241 17.95 18.40 17.85 18.00 0.05 0.28% 17.90 17 18.00 22 0.00
2020-07-17 1449 1058363 440 18790136 18.05 18.10 17.55 17.70 0.30 -1.67% 17.65 21 17.70 4 0.00
2020-07-20 1449 1071995 496 18597653 17.70 17.95 16.50 17.90 0.20 1.13% 17.80 10 17.90 21 0.00
2020-07-21 1449 810807 348 14497119 18.00 18.00 17.75 17.90 0.00 0% 17.90 9 17.95 19 0.00
2020-07-22 1449 877495 395 15664285 17.95 18.20 17.60 17.65 0.25 -1.4% 17.65 12 17.85 2 0.00
2020-07-23 1449 443810 241 7811990 17.80 17.80 17.50 17.65 0.00 0% 17.60 21 17.65 7 0.00
2020-07-27 1449 1078426 470 18157576 17.20 17.65 16.60 17.00 0.20 -3.68% 16.75 2 17.00 65 0.00
2020-07-28 1449 1132198 507 18642326 17.00 17.00 16.10 16.30 0.70 -4.12% 16.30 3 16.35 1 0.00
2020-07-29 1449 932102 410 15105711 16.20 16.65 15.95 16.40 0.10 0.61% 16.20 14 16.40 1 0.00
2020-07-30 1449 664853 263 10947278 16.40 16.80 16.25 16.50 0.10 0.61% 16.45 1 16.50 8 0.00
2020-07-31 1449 1315095 482 22621857 16.70 17.95 16.70 17.05 0.55 3.33% 17.00 22 17.05 12 0.00
2020-08-03 1449 1182460 445 20806478 17.80 17.80 17.40 17.55 0.50 2.93% 17.55 13 17.60 18 0.00
2020-08-04 1449 483035 205 8354745 17.55 17.60 17.05 17.25 0.30 -1.71% 17.25 18 17.30 5 0.00
2020-08-05 1449 467024 197 8074208 17.50 17.55 17.05 17.30 0.05 0.29% 17.20 10 17.30 44 0.00
2020-08-06 1449 1427660 430 24327531 17.30 17.40 16.75 17.40 0.10 0.58% 17.40 1 17.45 12 0.00
2020-08-07 1449 2846980 1126 50730549 17.40 18.35 17.05 17.70 0.30 1.72% 17.65 14 17.70 7 0.00
2020-08-11 1449 1003116 323 17309537 17.50 17.50 17.05 17.35 0.10 -1.98% 17.30 25 17.35 6 0.00
2020-08-12 1449 588013 225 10141723 17.35 17.45 17.05 17.35 0.00 0% 17.30 4 17.35 22 0.00
2020-08-13 1449 551354 267 9472018 17.35 17.45 16.95 17.35 0.00 0% 17.20 11 17.35 8 0.00
2020-08-14 1449 935664 329 16179451 17.40 17.60 17.15 17.35 0.00 0% 17.30 1 17.35 9 0.00
2020-08-17 1449 726714 356 12811321 17.45 18.00 17.40 17.65 0.30 1.73% 17.50 17 17.65 16 0.00
2020-08-18 1449 2197319 815 39458142 17.65 18.15 17.65 18.00 0.35 1.98% 18.00 1 18.05 41 0.00
2020-08-19 1449 3399511 1466 63860309 17.80 19.60 17.80 19.10 1.10 6.11% 19.05 13 19.10 25 0.00
2020-08-20 1449 3551791 1239 63347658 19.10 19.10 17.20 17.40 1.70 -8.9% 17.40 35 17.60 13 0.00
2020-08-21 1449 1689125 721 30891142 17.50 18.90 17.50 18.50 1.10 6.32% 18.45 1 18.50 41 0.00
2020-08-24 1449 1049941 379 19401463 18.50 18.70 18.25 18.45 0.05 -0.27% 18.45 4 18.50 22 0.00
2020-08-25 1449 928547 368 16730963 18.45 18.45 17.60 18.15 0.30 -1.63% 18.00 56 18.15 2 0.00
2020-08-26 1449 562764 252 10057683 18.15 18.15 17.75 17.85 0.30 -1.65% 17.85 11 17.90 19 0.00
2020-08-27 1449 651101 236 11593900 17.85 18.00 17.45 17.90 0.05 0.28% 17.90 9 17.95 11 0.00
2020-08-28 1449 2334616 935 43543669 17.90 19.00 17.90 18.40 0.50 2.79% 18.30 21 18.45 2 0.00
2020-08-31 1449 955900 342 17739113 18.40 18.85 18.35 18.40 0.00 0% 18.40 11 18.45 12 0.00
2020-09-01 1449 534500 243 9691496 18.45 18.60 17.85 18.25 0.15 -0.82% 18.25 7 18.30 8 0.00
2020-09-02 1449 562100 207 10232918 18.25 18.50 18.05 18.20 0.05 -0.27% 18.20 8 18.25 12 0.00
2020-09-03 1449 566296 243 10366705 18.10 18.50 18.10 18.25 0.05 0.27% 18.20 47 18.30 24 0.00
2020-09-04 1449 907091 321 16681758 18.00 18.65 17.90 18.40 0.15 0.82% 18.40 6 18.45 33 0.00
2020-09-07 1449 1369588 555 25673703 18.55 19.00 18.35 18.90 0.50 2.72% 18.90 28 18.95 23 0.00
2020-09-10 1449 2064804 717 38373822 19.30 19.30 17.80 18.15 0.75 -3.97% 18.15 2 18.40 10 0.00
2020-09-11 1449 2516845 959 43923257 18.10 18.10 17.10 17.45 0.70 -3.86% 17.40 8 17.45 9 0.00
2020-09-14 1449 1122979 412 19370286 17.20 17.80 16.90 17.55 0.10 0.57% 17.45 1 17.55 12 0.00
2020-09-16 1449 1099298 413 18830628 17.45 17.60 16.90 17.15 0.30 -2.28% 17.10 5 17.15 8 0.00
2020-09-17 1449 497103 188 8481603 16.95 17.30 16.95 17.15 0.00 0% 17.15 2 17.20 6 0.00
2020-09-18 1449 450432 185 7797212 17.15 17.50 17.15 17.50 0.35 2.04% 17.50 6 17.55 21 0.00
2020-09-22 1449 501397 211 8546587 17.00 17.30 16.90 17.15 0.10 -2% 17.15 28 17.20 1 0.00
2020-09-24 1449 806134 353 13581795 17.05 17.05 16.55 16.75 0.35 -2.33% 16.70 6 16.75 30 0.00
2020-09-25 1449 579604 241 9630423 16.70 17.05 16.25 16.45 0.30 -1.79% 16.45 16 16.50 5 0.00
2020-09-29 1449 453249 206 7140617 15.85 15.90 15.60 15.90 0.00 -3.34% 15.85 2 15.90 26 0.00
2020-09-30 1449 238473 139 3836007 15.90 16.35 15.85 16.30 0.40 2.52% 16.25 14 16.30 12 0.00
2020-10-06 1449 162528 96 2670232 16.40 16.60 16.25 16.60 0.20 1.84% 16.50 3 16.60 10 0.00
2020-10-08 1449 277475 141 4545766 16.75 16.75 16.15 16.40 0.30 -1.2% 16.35 4 16.45 12 0.00
2020-10-12 1449 397000 144 6383500 16.40 16.40 15.85 16.00 0.40 -2.44% 16.00 9 16.05 8 0.00
2020-10-13 1449 380719 188 5949707 15.80 16.00 15.30 15.80 0.20 -1.25% 15.35 3 15.80 22 0.00
2020-10-14 1449 244262 125 3792545 15.75 15.80 15.45 15.60 0.20 -1.27% 15.50 3 15.60 35 0.00
2020-10-15 1449 396000 153 6127550 15.60 15.85 15.15 15.50 0.10 -0.64% 15.45 2 15.50 4 0.00
2020-10-16 1449 367311 163 5682436 15.50 15.70 15.20 15.50 0.00 0% 15.50 5 15.55 2 0.00
2020-10-20 1449 129498 70 2001442 15.55 15.60 15.35 15.45 0.10 -0.32% 15.40 6 15.45 12 0.00
2020-10-21 1449 1176002 459 17364578 15.35 15.35 13.95 14.80 0.65 -4.21% 14.80 2 14.85 3 0.00
2020-10-22 1449 381211 181 5563728 14.80 14.95 14.40 14.75 0.05 -0.34% 14.65 11 14.80 25 0.00
2020-10-23 1449 379006 161 5493184 14.70 14.70 14.40 14.40 0.35 -2.37% 14.40 16 14.45 1 0.00
2020-10-26 1449 1038224 459 14278094 14.50 14.55 13.25 13.55 0.85 -5.9% 13.55 3 13.65 4 0.00
2020-10-27 1449 1081461 445 14092011 13.40 13.40 12.90 13.20 0.35 -2.58% 13.10 7 13.20 32 0.00
2020-10-28 1449 342173 182 4488789 13.20 13.25 13.00 13.20 0.00 0% 13.10 1 13.20 33 0.00
2020-10-29 1449 204906 141 2653610 12.70 13.10 12.70 13.05 0.15 -1.14% 12.95 14 13.05 11 0.00
2020-10-30 1449 208333 110 2721390 13.20 13.20 13.00 13.05 0.00 0% 13.05 11 13.10 4 0.00
2020-11-02 1449 316914 134 4075409 13.10 13.10 12.75 12.95 0.10 -0.77% 12.85 5 12.95 11 0.00
2020-11-03 1449 219387 106 2854423 13.05 13.20 12.85 12.95 0.00 0% 12.90 2 12.95 5 0.00
2020-11-04 1449 120668 82 1546752 12.85 12.90 12.75 12.90 0.05 -0.39% 12.85 2 12.90 67 0.00
2020-11-05 1449 214820 95 2789538 13.00 13.05 12.90 13.00 0.10 0.78% 12.95 16 13.00 10 0.00
2020-11-06 1449 1695960 603 24000683 13.00 14.30 13.00 14.30 1.30 10% 14.30 19 0.00 0 0.00
2020-11-09 1449 1798576 700 27400234 14.50 15.70 14.40 15.70 1.40 9.79% 15.70 136 0.00 0 0.00
2020-11-10 1449 1884129 787 28715241 16.00 16.45 14.20 14.70 1.00 -6.37% 14.70 23 14.80 10 0.00
2020-11-11 1449 514995 305 7501840 14.65 14.90 14.20 14.50 0.20 -1.36% 14.45 2 14.50 72 0.00
2020-11-12 1449 335893 192 4755083 14.50 14.55 14.00 14.20 0.30 -2.07% 14.15 17 14.25 4 0.00
2020-11-13 1449 249980 159 3608959 14.30 14.85 14.10 14.75 0.55 3.87% 14.65 1 14.75 3 0.00
2020-11-16 1449 869161 327 12740796 14.95 15.10 14.40 14.80 0.05 0.34% 14.80 56 14.90 1 0.00
2020-11-18 1449 698684 321 9965721 14.30 15.05 13.80 14.80 0.50 0% 14.80 2 14.90 6 0.00
2020-11-30 1449 855063 491 28552652 35.70 35.70 29.50 32.10 0.00 116.89% 32.10 13 32.45 1 0.00
2020-12-01 1449 533736 474 16477442 31.90 31.95 30.20 30.20 1.90 -5.92% 30.20 9 30.55 1 0.00
2020-12-02 1449 261403 258 7875715 30.15 30.45 29.90 30.10 0.10 -0.33% 30.10 1 30.20 7 0.00
2020-12-04 1449 1190076 704 35749992 29.30 31.00 29.30 29.85 2.35 -0.83% 29.85 3 29.95 1 0.00
2020-12-07 1449 379773 314 11393306 30.30 30.50 29.75 29.95 0.10 0.34% 29.95 4 30.00 33 0.00
2020-12-11 1449 765469 454 20801238 28.45 28.50 26.30 26.85 1.45 -10.35% 26.85 9 26.95 1 0.00
2020-12-16 1449 752536 480 20473145 25.65 27.90 25.65 27.90 2.50 3.91% 27.90 74 0.00 0 0.00
2020-12-18 1449 377845 255 10908184 28.80 29.30 28.60 28.85 0.40 3.41% 28.85 1 28.90 5 0.00
2020-12-21 1449 2052515 1112 64371049 31.70 31.70 30.65 31.70 2.85 9.88% 31.70 88 0.00 0 0.00
2020-12-22 1449 1345443 787 41933048 31.45 32.00 30.70 31.55 0.15 -0.47% 31.55 1 31.60 8 0.00
2020-12-25 1449 590129 364 18011041 30.85 31.30 29.95 30.10 0.70 -4.6% 30.10 5 30.15 14 0.00
2020-12-28 1449 454081 288 13715344 29.95 30.75 29.85 30.25 0.15 0.5% 30.20 6 30.25 5 0.00
2020-12-29 1449 502374 283 14957477 30.20 30.35 29.35 29.50 0.75 -2.48% 29.40 2 29.50 1 0.00
2020-12-30 1449 415389 264 12485344 29.50 31.00 29.45 29.55 0.05 0.17% 29.55 2 29.65 2 0.00