華新(1605)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　15.50
0
0%		15.30
-0.2
-1.29%		 　15.15
-0.15
-0.98%		15.00
-0.15
-0.99%		14.95
-0.05
-0.33%		15.00
0.05
0.33%		15.00
0
0%		 　15.05
0.05
0.33%		15.15
0.1
0.66%		15.05
-0.1
-0.66%		15.10
0.05
0.33%		15.10
0
0%		 　15.15
0.05
0.33%		 　　　　　　　　14.55
-0.6
-3.96%		14.80
0.25
1.72%		15.04
2 月 　14.50
-0.3
-2.03%		14.55
0.05
0.34%		14.55
0
0%		14.65
0.1
0.69%		14.35
-0.3
-2.05%		 　14.05
-0.3
-2.09%		14.15
0.1
0.71%		14.25
0.1
0.71%		14.35
0.1
0.7%		14.20
-0.15
-1.05%		 　14.05
-0.15
-1.06%		14.10
0.05
0.36%		14.30
0.2
1.42%		14.15
-0.15
-1.05%		14.20
0.05
0.35%		 　14.05
-0.15
-1.06%		14.00
-0.05
-0.36%		14.20
0.2
1.43%		13.95
-0.25
-1.76%		 14.2
3 月　14.05
0.1
0.72%		14.30
0.25
1.78%		14.10
-0.2
-1.4%		14.20
0.1
0.71%		14.20
0
0%		 　13.60
-0.6
-4.23%		13.50
-0.1
-0.74%		13.10
-0.4
-2.96%		12.10
-1
-7.63%		11.20
-0.9
-7.44%		 　10.90
-0.3
-2.68%		10.90
0
0%		11.60
0.7
6.42%		10.95
-0.65
-5.6%		11.65
0.7
6.39%		 　11.20
-0.45
-3.86%		11.20
0
0%		11.65
0.45
4.02%		11.40
-0.25
-2.15%		11.35
-0.05
-0.44%		 　11.15
-0.2
-1.76%		11.00
-0.15
-1.35%		12.16
4 月11.05
0.05
0.45%		 　　　11.15
0.1
0.9%		11.30
0.15
1.35%		11.85
0.55
4.87%		11.90
0.05
0.42%		12.15
0.25
2.1%		 　13.10
0.95
7.82%		13.10
0
0%		13.15
0.05
0.38%		12.95
-0.2
-1.52%		12.95
0
0%		 　12.90
-0.05
-0.39%		12.80
-0.1
-0.78%		12.95
0.15
1.17%		12.75
-0.2
-1.54%		12.75
0
0%		 　12.85
0.1
0.78%		12.70
-0.15
-1.17%		12.95
0.25
1.97%		13.15
0.2
1.54%		 12.53
5 月　　　12.75
-0.4
-3.04%		12.90
0.15
1.18%		12.80
-0.1
-0.78%		 12.65
-0.15
-1.17%		 　13.05
0.4
3.16%		12.85
-0.2
-1.53%		12.85
0
0%		12.55
-0.3
-2.33%		12.45
-0.1
-0.8%		 　12.45
0
0%		12.60
0.15
1.2%		12.60
0
0%		12.60
0
0%		12.50
-0.1
-0.79%		 　12.50
0
0%		13.10
0.6
4.8%		14.40
1.3
9.92%		14.40
0
0%		13.90
-0.5
-3.47%		 12.99
6 月14.05
0.15
1.08%		13.70
-0.35
-2.49%		14.20
0.5
3.65%		14.25
0.05
0.35%		14.25
0
0%		 　14.65
0.4
2.81%		14.60
-0.05
-0.34%		14.40
-0.2
-1.37%		14.00
-0.4
-2.78%		13.85
-0.15
-1.07%		 　14.05
0.2
1.44%		14.35
0.3
2.14%		14.90
0.55
3.83%		14.75
-0.15
-1.01%		14.90
0.15
1.02%		 　14.70
-0.2
-1.34%		14.20
-0.5
-3.4%		14.30
0.1
0.7%		 　　　14.10
-0.2
-1.4%		14.55
0.45
3.19%		 14.35
7 月14.55
0
0%		14.50
-0.05
-0.34%		14.30
-0.2
-1.38%		 　14.50
0.2
1.4%		14.40
-0.1
-0.69%		14.50
0.1
0.69%		14.35
-0.15
-1.03%		 　　14.30
-0.05
-0.35%		14.25
-0.05
-0.35%		14.50
0.25
1.75%		14.40
-0.1
-0.69%		14.20
-0.2
-1.39%		 　14.45
0.25
1.76%		14.25
-0.2
-1.38%		14.50
0.25
1.75%		14.40
-0.1
-0.69%		 　　13.95
-0.45
-3.13%		13.90
-0.05
-0.36%		13.90
0
0%		14.05
0.15
1.08%		14.30
0.25
1.78%		14.31
8 月 　14.30
0
0%		14.90
0.6
4.2%		15.50
0.6
4.03%		15.70
0.2
1.29%		15.95
0.25
1.59%		 　　15.65
-0.3
-1.88%		15.70
0.05
0.32%		15.90
0.2
1.27%		15.95
0.05
0.31%		 　16.50
0.55
3.45%		16.60
0.1
0.61%		16.50
-0.1
-0.6%		16.30
-0.2
-1.21%		16.95
0.65
3.99%		 　16.60
-0.35
-2.06%		16.75
0.15
0.9%		16.65
-0.1
-0.6%		16.55
-0.1
-0.6%		16.60
0.05
0.3%		 16.85
0.25
1.51%		16.12
9 月16.70
-0.15
-0.89%		16.80
0.1
0.6%		16.75
-0.05
-0.3%		16.80
0.05
0.3%		 　17.65
0.85
5.06%		 　16.90
-0.75
-4.25%		16.55
-0.35
-2.07%		 　16.50
-0.05
-0.3%		 16.80
0.3
1.82%		16.75
-0.05
-0.3%		16.75
0
0%		 　　16.65
-0.1
-0.6%		 15.75
-0.9
-5.41%		15.65
-0.1
-0.63%		 　　15.90
0.25
1.6%		16.05
0.15
0.94%		 16.59
10 月　　　　　16.95
0.9
5.61%		 17.20
0.25
1.47%		 　　17.75
0.55
3.2%		17.40
-0.35
-1.97%		17.35
-0.05
-0.29%		17.30
-0.05
-0.29%		17.05
-0.25
-1.45%		 　　17.10
0.05
0.29%		16.95
-0.15
-0.88%		17.05
0.1
0.59%		17.45
0.4
2.35%		 　17.60
0.15
0.86%		17.55
-0.05
-0.28%		17.70
0.15
0.85%		17.70
0
0%		17.75
0.05
0.28%		 17.4
11 月　18.00
0.25
1.41%		18.00
0
0%		18.00
0
0%		17.85
-0.15
-0.83%		17.90
0.05
0.28%		 　17.85
-0.05
-0.28%		17.80
-0.05
-0.28%		17.95
0.15
0.84%		17.75
-0.2
-1.11%		17.75
0
0%		 　17.90
0.15
0.85%		 18.00
0.1
0.56%		18.05
0.05
0.28%		 　　18.40
0.35
1.94%		17.95
-0.45
-2.45%		18.35
0.4
2.23%		18.55
0.2
1.09%		19.20
0.65
3.5%		 　19.40
0.2
1.04%		 18.22
12 月19.20
-0.2
-1.03%		19.00
-0.2
-1.04%		 20.80
1.8
9.47%		 　20.60
-0.2
-0.96%		 　　19.10
-1.5
-7.28%		 　　　18.60
-0.5
-2.62%		 18.35
-0.25
-1.34%		 　19.00
0.65
3.54%		18.20
-0.8
-4.21%		 　19.45
1.25
6.87%		 　20.15
0.7
3.6%		19.55
-0.6
-2.98%		19.90
0.35
1.79%		　19.43

說明:最高漲幅:9.92%最低跌幅:-7.63% 最高價:20.80最低價:10.90平均價:15.18,灰色底表示週末,漲135天(42.05)元,跌125天(-34.3)元,平盤29天
10%=1,9%=2,8%=2,7%=2,6%=4,5%=4,4%=11,3%=9,2%=24,1%=54,0%=51,-0%=1,-1%=1,-2%=2,-3%=3,-4%=9,-5%=13,-6%=21,-7%=21,-8%=54,

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 1605 7947999 2287 123085769 15.40 15.60 15.40 15.50 0.10 0% 15.45 208 15.50 13 14.90
2020-01-03 1605 11115767 3343 171060920 15.50 15.60 15.20 15.30 0.20 -1.29% 15.30 81 15.35 131 14.71
2020-01-06 1605 6116818 2105 93087493 15.30 15.40 15.10 15.15 0.15 -0.98% 15.15 84 15.20 203 14.57
2020-01-07 1605 10172802 3027 152881880 15.20 15.25 14.90 15.00 0.15 -0.99% 15.00 187 15.05 48 14.42
2020-01-08 1605 4888148 1575 72868553 14.90 15.00 14.80 14.95 0.05 -0.33% 14.95 7 15.00 416 14.38
2020-01-09 1605 4428023 1463 66649145 15.05 15.15 14.95 15.00 0.05 0.33% 15.00 346 15.05 67 14.42
2020-01-10 1605 3650408 1143 54837432 15.15 15.15 14.95 15.00 0.00 0% 15.00 189 15.05 284 14.42
2020-01-13 1605 3519091 1087 52920306 15.05 15.10 15.00 15.05 0.05 0.33% 15.05 20 15.10 619 14.47
2020-01-14 1605 3389784 1165 51231430 15.10 15.15 15.05 15.15 0.10 0.66% 15.10 63 15.15 408 14.57
2020-01-15 1605 3775431 1438 56819815 15.15 15.15 15.00 15.05 0.10 -0.66% 15.00 317 15.05 98 14.47
2020-01-16 1605 4178607 1302 62970730 15.00 15.15 15.00 15.10 0.05 0.33% 15.10 14 15.15 321 14.52
2020-01-17 1605 3447030 1250 52014242 15.15 15.15 15.05 15.10 0.00 0% 15.05 332 15.10 73 14.52
2020-01-20 1605 3047327 901 46075911 15.10 15.15 15.05 15.15 0.05 0.33% 15.10 565 15.15 308 14.57
2020-01-30 1605 19246336 4265 280693813 14.40 14.90 14.15 14.55 0.60 -3.96% 14.55 72 14.60 108 13.99
2020-01-31 1605 8340435 2337 122583120 14.50 14.85 14.50 14.80 0.25 1.72% 14.75 7 14.80 346 14.23
2020-02-03 1605 9799771 2195 140455996 14.50 14.50 14.15 14.50 0.30 -2.03% 14.45 93 14.50 298 13.94
2020-02-04 1605 4337787 1692 63185590 14.50 14.65 14.50 14.55 0.05 0.34% 14.50 803 14.55 14 13.99
2020-02-05 1605 3798697 1478 55084599 14.65 14.65 14.40 14.55 0.00 0% 14.50 66 14.55 112 13.99
2020-02-06 1605 3723647 1150 54507528 14.60 14.70 14.55 14.65 0.10 0.69% 14.60 415 14.65 45 14.09
2020-02-07 1605 5540104 1796 79935023 14.60 14.60 14.35 14.35 0.30 -2.05% 14.35 67 14.40 104 13.80
2020-02-10 1605 9399125 2986 132412954 14.25 14.25 14.00 14.05 0.30 -2.09% 14.05 142 14.10 35 13.51
2020-02-11 1605 3375462 1258 47777575 14.10 14.20 14.05 14.15 0.10 0.71% 14.15 42 14.20 247 13.61
2020-02-12 1605 4921846 1752 70269889 14.20 14.40 14.20 14.25 0.10 0.71% 14.25 420 14.30 69 13.70
2020-02-13 1605 5094000 1214 72750450 14.30 14.35 14.20 14.35 0.10 0.7% 14.30 42 14.35 393 13.80
2020-02-14 1605 3108350 1079 44336859 14.35 14.35 14.20 14.20 0.15 -1.05% 14.20 607 14.25 73 13.65
2020-02-17 1605 6884973 2020 96634058 14.15 14.15 14.00 14.05 0.15 -1.06% 14.05 146 14.10 179 13.51
2020-02-18 1605 3159914 969 44428781 14.05 14.15 14.00 14.10 0.05 0.36% 14.10 41 14.15 238 13.56
2020-02-19 1605 4195000 1342 59624800 14.10 14.35 14.10 14.30 0.20 1.42% 14.25 162 14.30 185 13.75
2020-02-20 1605 3164012 950 44946864 14.30 14.30 14.15 14.15 0.15 -1.05% 14.15 415 14.20 17 13.61
2020-02-21 1605 2359000 881 33434500 14.20 14.25 14.15 14.20 0.05 0.35% 14.20 65 14.25 307 13.65
2020-02-24 1605 6648000 2022 93037000 14.10 14.15 13.90 14.05 0.15 -1.06% 14.00 130 14.05 29 13.51
2020-02-25 1605 3812565 1324 53096910 13.90 14.00 13.85 14.00 0.05 -0.36% 13.95 225 14.00 471 13.46
2020-02-26 1605 5424000 1447 76604400 13.90 14.30 13.90 14.20 0.20 1.43% 14.20 362 14.25 252 13.65
2020-02-27 1605 9257227 1961 129927069 14.05 14.15 13.95 13.95 0.25 -1.76% 13.95 234 14.00 43 13.41
2020-03-02 1605 11750156 2784 164608234 13.75 14.25 13.70 14.05 0.10 0.72% 14.05 245 14.10 10 14.79
2020-03-03 1605 8897000 2386 126909150 14.25 14.35 14.15 14.30 0.25 1.78% 14.25 158 14.30 39 15.05
2020-03-04 1605 9206895 2269 130934760 14.35 14.35 14.05 14.10 0.20 -1.4% 14.10 20 14.15 45 14.84
2020-03-05 1605 3476566 1166 49394350 14.20 14.30 14.15 14.20 0.10 0.71% 14.20 133 14.25 298 14.95
2020-03-06 1605 4416000 1150 62576450 14.20 14.25 14.10 14.20 0.00 0% 14.20 34 14.25 265 14.95
2020-03-09 1605 19207863 4598 264534212 14.05 14.10 13.50 13.60 0.60 -4.23% 13.60 185 13.65 22 14.32
2020-03-10 1605 13424356 2589 180177342 13.30 13.60 13.25 13.50 0.10 -0.74% 13.45 61 13.50 6 14.21
2020-03-11 1605 15848856 4089 210223602 13.55 13.60 13.05 13.10 0.40 -2.96% 13.10 121 13.15 30 13.79
2020-03-12 1605 31564172 6064 387569621 12.95 12.95 11.85 12.10 1.00 -7.63% 12.10 7 12.15 9 12.74
2020-03-13 1605 31676000 5441 352211050 11.10 11.45 10.90 11.20 0.90 -7.44% 11.20 217 11.30 14 11.79
2020-03-16 1605 15843438 3096 174980286 11.35 11.35 10.90 10.90 0.30 -2.68% 10.90 324 10.95 31 11.47
2020-03-17 1605 17016211 3617 185629371 10.45 11.10 10.45 10.90 0.00 0% 10.90 192 10.95 7 11.47
2020-03-18 1605 20822385 6333 238915798 11.00 11.80 11.00 11.60 0.70 6.42% 11.60 24 11.65 388 12.21
2020-03-19 1605 25254842 4880 284266286 11.40 11.80 10.70 10.95 0.65 -5.6% 10.90 99 10.95 67 11.53
2020-03-20 1605 19348818 3401 223720708 11.30 11.95 11.15 11.65 0.70 6.39% 11.65 1176 11.75 10 12.26
2020-03-23 1605 9120042 2265 102580908 11.45 11.45 11.10 11.20 0.45 -3.86% 11.20 89 11.25 30 11.79
2020-03-24 1605 9082440 2512 103382218 11.40 11.60 11.15 11.20 0.00 0% 11.20 193 11.25 45 11.79
2020-03-25 1605 7836181 2393 91453926 11.50 11.85 11.45 11.65 0.45 4.02% 11.65 109 11.70 147 12.26
2020-03-26 1605 7030555 1614 81060171 11.80 11.80 11.40 11.40 0.25 -2.15% 11.40 337 11.50 5 12.00
2020-03-27 1605 8380536 1960 96657249 11.65 11.70 11.35 11.35 0.05 -0.44% 11.35 104 11.40 10 11.95
2020-03-30 1605 7369380 2246 81373898 10.90 11.20 10.85 11.15 0.20 -1.76% 11.15 112 11.20 128 11.74
2020-03-31 1605 5576262 1693 61994700 11.25 11.35 11.00 11.00 0.15 -1.35% 11.00 585 11.05 196 11.58
2020-04-01 1605 5569586 1832 61456018 11.00 11.15 10.95 11.05 0.05 0.45% 11.05 23 11.10 381 11.63
2020-04-06 1605 9362315 3232 102533986 11.15 11.15 10.70 11.15 0.10 0.9% 11.10 49 11.15 329 11.74
2020-04-07 1605 6774991 2108 76879741 11.25 11.45 11.20 11.30 0.15 1.35% 11.30 260 11.35 10 11.89
2020-04-08 1605 15916271 4827 186405381 11.45 12.00 11.35 11.85 0.55 4.87% 11.85 307 11.90 26 12.47
2020-04-09 1605 10492352 2955 126063850 12.05 12.30 11.85 11.90 0.05 0.42% 11.90 128 11.95 211 12.53
2020-04-10 1605 6889250 2055 83396576 12.05 12.20 12.00 12.15 0.25 2.1% 12.15 191 12.20 409 12.79
2020-04-13 1605 28512702 7072 365638946 12.40 13.30 12.20 13.10 0.95 7.82% 13.05 290 13.10 44 13.79
2020-04-14 1605 15184438 3708 198821824 13.20 13.30 12.95 13.10 0.00 0% 13.05 140 13.10 346 13.79
2020-04-15 1605 11346684 3100 149304169 13.15 13.30 13.05 13.15 0.05 0.38% 13.15 72 13.20 67 13.84
2020-04-16 1605 7380064 2222 95737863 13.00 13.05 12.90 12.95 0.20 -1.52% 12.90 1119 12.95 100 13.63
2020-04-17 1605 14653342 3343 191417462 13.10 13.25 12.90 12.95 0.00 0% 12.95 18 13.00 270 13.63
2020-04-20 1605 9351423 1647 121166492 12.95 13.10 12.80 12.90 0.05 -0.39% 12.90 1029 13.00 1 13.58
2020-04-21 1605 12056968 2893 155060781 12.95 13.10 12.70 12.80 0.10 -0.78% 12.75 62 12.80 932 13.47
2020-04-22 1605 5298854 1555 67669803 12.70 12.95 12.50 12.95 0.15 1.17% 12.95 76 13.00 642 13.63
2020-04-23 1605 7483732 2277 96062652 12.95 13.00 12.70 12.75 0.20 -1.54% 12.75 168 12.80 37 13.42
2020-04-24 1605 5003451 1186 63967140 12.80 12.90 12.75 12.75 0.00 0% 12.75 183 12.80 136 13.42
2020-04-27 1605 6749307 1705 86725673 12.90 12.95 12.80 12.85 0.10 0.78% 12.85 234 12.90 78 13.53
2020-04-28 1605 7556265 2278 96278385 12.95 12.95 12.65 12.70 0.15 -1.17% 12.70 81 12.75 120 13.37
2020-04-29 1605 6691803 2168 86191949 12.70 12.95 12.70 12.95 0.25 1.97% 12.90 30 12.95 21 13.63
2020-04-30 1605 12481046 3138 165056898 13.05 13.40 13.00 13.15 0.20 1.54% 13.15 257 13.20 28 13.84
2020-05-04 1605 7141063 1891 91765437 13.00 13.00 12.70 12.75 0.40 -3.04% 12.75 193 12.80 28 13.42
2020-05-05 1605 9079561 2827 115944073 12.90 12.95 12.65 12.90 0.15 1.18% 12.90 34 12.95 216 13.58
2020-05-06 1605 5436000 1682 69553350 12.95 12.95 12.70 12.80 0.10 -0.78% 12.75 122 12.80 143 13.47
2020-05-08 1605 6042948 1714 76770932 12.85 12.85 12.65 12.65 0.10 -1.17% 12.65 684 12.70 36 13.32
2020-05-11 1605 11982049 3239 155399319 12.70 13.25 12.65 13.05 0.40 3.16% 13.05 356 13.10 101 15.72
2020-05-12 1605 5970000 1443 76877550 13.00 13.00 12.80 12.85 0.20 -1.53% 12.85 290 12.90 196 15.48
2020-05-13 1605 4208000 1071 54003850 12.80 12.95 12.70 12.85 0.00 0% 12.85 842 12.90 39 15.48
2020-05-14 1605 6932000 1891 87593000 12.75 12.75 12.55 12.55 0.30 -2.33% 12.55 99 12.60 11 15.12
2020-05-15 1605 6846000 1338 85734000 12.65 12.70 12.45 12.45 0.10 -0.8% 12.45 614 12.50 40 15.00
2020-05-18 1605 4094171 1349 51142222 12.45 12.60 12.45 12.45 0.00 0% 12.45 262 12.55 123 15.00
2020-05-19 1605 4836000 1068 60742300 12.60 12.65 12.50 12.60 0.15 1.2% 12.55 175 12.60 12 15.18
2020-05-20 1605 5316000 1415 67315400 12.65 12.75 12.55 12.60 0.00 0% 12.55 279 12.65 94 15.18
2020-05-21 1605 5405000 1177 68164750 12.75 12.75 12.55 12.60 0.00 0% 12.60 317 12.65 290 15.18
2020-05-22 1605 9256000 1677 117319850 12.65 12.80 12.50 12.50 0.10 -0.79% 12.50 1280 12.55 149 15.06
2020-05-25 1605 2686000 651 33530100 12.55 12.55 12.40 12.50 0.00 0% 12.50 154 12.55 132 15.06
2020-05-26 1605 25860749 6043 336539487 12.65 13.30 12.60 13.10 0.60 4.8% 13.10 65 13.15 28 15.78
2020-05-27 1605 55870000 14078 774295900 13.40 14.40 13.15 14.40 1.30 9.92% 14.40 20713 0.00 0 17.35
2020-05-28 1605 59039000 17915 869749400 14.65 15.15 14.20 14.40 0.00 0% 14.35 98 14.40 227 17.35
2020-05-29 1605 20167000 7127 284032600 14.45 14.50 13.90 13.90 0.50 -3.47% 13.90 362 13.95 4 16.75
2020-06-01 1605 11370000 4663 158269900 14.05 14.10 13.80 14.05 0.15 1.08% 14.00 53 14.05 213 16.93
2020-06-02 1605 12804062 4419 177323735 14.15 14.20 13.70 13.70 0.35 -2.49% 13.70 983 13.75 16 16.51
2020-06-03 1605 27645000 5998 392132400 13.85 14.45 13.80 14.20 0.50 3.65% 14.20 131 14.25 15 17.11
2020-06-04 1605 8599000 2336 122168750 14.30 14.40 14.10 14.25 0.05 0.35% 14.20 67 14.25 180 17.17
2020-06-05 1605 8861000 2107 125897900 14.20 14.35 14.10 14.25 0.00 0% 14.20 790 14.25 42 17.17
2020-06-08 1605 35134000 8561 519460900 14.30 15.10 14.30 14.65 0.40 2.81% 14.65 51 14.70 168 17.65
2020-06-09 1605 9821000 2817 143573250 14.70 14.80 14.45 14.60 0.05 -0.34% 14.55 173 14.60 240 17.59
2020-06-10 1605 11081000 2846 159380750 14.40 14.60 14.30 14.40 0.20 -1.37% 14.35 54 14.40 111 17.35
2020-06-11 1605 9567000 2967 134983100 14.35 14.35 13.95 14.00 0.40 -2.78% 14.00 62 14.05 203 16.87
2020-06-12 1605 11669000 2524 159673650 13.50 13.85 13.45 13.85 0.15 -1.07% 13.80 522 13.85 217 16.69
2020-06-15 1605 8638000 2030 120699050 13.85 14.10 13.80 14.05 0.20 1.44% 14.05 275 14.10 396 16.93
2020-06-16 1605 9420000 3147 133746450 14.15 14.35 14.05 14.35 0.30 2.14% 14.30 356 14.35 18 17.29
2020-06-17 1605 40461951 8356 599854148 14.30 15.25 14.30 14.90 0.55 3.83% 14.85 41 14.90 257 17.95
2020-06-18 1605 11846481 3054 174677913 15.05 15.10 14.60 14.75 0.15 -1.01% 14.75 268 14.80 227 17.77
2020-06-19 1605 25134283 4494 373372393 14.85 15.00 14.60 14.90 0.15 1.02% 14.85 1 14.90 748 17.95
2020-06-22 1605 20006126 5074 292929827 14.80 14.85 14.50 14.70 0.20 -1.34% 14.65 1 14.70 274 17.71
2020-06-23 1605 16200272 3907 229615627 14.30 14.35 14.05 14.20 0.00 -3.4% 14.15 305 14.20 43 17.11
2020-06-24 1605 13667190 2201 194962250 14.25 14.40 14.05 14.30 0.10 0.7% 14.25 209 14.30 60 17.23
2020-06-29 1605 12245294 2024 172468623 14.15 14.20 14.00 14.10 0.20 -1.4% 14.05 257 14.10 4 16.99
2020-06-30 1605 8731996 2640 125472178 14.15 14.55 14.15 14.55 0.45 3.19% 14.50 1 14.55 489 17.53
2020-07-01 1605 4727524 1621 68527990 14.60 14.60 14.40 14.55 0.00 0% 14.50 20 14.55 210 17.53
2020-07-02 1605 4280695 1195 61859927 14.55 14.55 14.40 14.50 0.05 -0.34% 14.45 12 14.50 295 17.47
2020-07-03 1605 4403471 1311 63124475 14.50 14.50 14.25 14.30 0.20 -1.38% 14.25 61 14.30 48 17.23
2020-07-06 1605 7296858 1918 105221388 14.30 14.50 14.25 14.50 0.20 1.4% 14.45 4 14.50 1199 17.47
2020-07-07 1605 5055373 1454 72632472 14.50 14.55 14.25 14.40 0.10 -0.69% 14.35 44 14.40 454 17.35
2020-07-08 1605 5940551 1697 85790722 14.35 14.50 14.35 14.50 0.10 0.69% 14.45 11 14.50 761 17.47
2020-07-09 1605 8120185 2347 118151487 14.50 14.75 14.35 14.35 0.15 -1.03% 14.35 236 14.40 13 17.29
2020-07-13 1605 4081369 1058 58157077 14.20 14.30 14.20 14.30 0.20 -0.35% 14.25 45 14.30 28 17.23
2020-07-14 1605 4174908 960 59825286 14.30 14.45 14.20 14.25 0.05 -0.35% 14.25 20 14.30 137 17.17
2020-07-15 1605 12313001 3703 178627702 14.35 14.65 14.25 14.50 0.25 1.75% 14.45 58 14.50 399 17.47
2020-07-16 1605 7848287 2009 113875856 14.50 14.65 14.40 14.40 0.10 -0.69% 14.40 165 14.45 9 17.35
2020-07-17 1605 5834769 1376 83627723 14.50 14.55 14.20 14.20 0.20 -1.39% 14.20 387 14.25 261 17.11
2020-07-20 1605 4678459 979 67278468 14.30 14.50 14.20 14.45 0.25 1.76% 14.40 10 14.45 425 17.41
2020-07-21 1605 11031729 2228 157652189 14.50 14.50 14.15 14.25 0.20 -1.38% 14.25 288 14.30 47 17.17
2020-07-22 1605 16006223 3134 232201494 14.35 14.65 14.30 14.50 0.25 1.75% 14.45 48 14.50 40 17.47
2020-07-23 1605 8203794 2014 118118632 14.55 14.55 14.25 14.40 0.10 -0.69% 14.35 215 14.40 23 17.35
2020-07-27 1605 9368007 2208 131824259 14.25 14.40 13.85 13.95 0.30 -3.13% 13.95 52 14.00 39 16.81
2020-07-28 1605 7420961 1979 104213295 14.00 14.30 13.85 13.90 0.05 -0.36% 13.85 428 13.90 1 16.75
2020-07-29 1605 8304301 2325 116514166 13.95 14.20 13.85 13.90 0.00 0% 13.90 131 13.95 19 16.75
2020-07-30 1605 6220929 1724 87559556 14.05 14.15 13.90 14.05 0.15 1.08% 14.05 99 14.10 11 16.93
2020-07-31 1605 8636300 1917 123205508 14.15 14.35 14.15 14.30 0.25 1.78% 14.25 93 14.30 208 17.23
2020-08-03 1605 5150858 1913 74119207 14.35 14.50 14.30 14.30 0.00 0% 14.30 230 14.35 28 17.23
2020-08-04 1605 27645918 5990 405832856 14.40 14.95 14.30 14.90 0.60 4.2% 14.85 277 14.90 3 17.95
2020-08-05 1605 46889304 10649 730117069 15.60 15.80 15.40 15.50 0.60 4.03% 15.50 1296 15.55 93 12.70
2020-08-06 1605 24750140 6533 386719373 15.65 15.80 15.40 15.70 0.20 1.29% 15.65 186 15.70 697 12.87
2020-08-07 1605 30498455 7770 488272812 15.80 16.15 15.75 15.95 0.25 1.59% 15.95 203 16.00 27 13.07
2020-08-11 1605 13548888 4699 212869387 15.95 16.05 15.60 15.65 0.30 -1.88% 15.65 22 15.70 127 12.83
2020-08-12 1605 9436361 3125 148134246 15.65 15.85 15.55 15.70 0.05 0.32% 15.70 31 15.75 9 12.87
2020-08-13 1605 9739755 3439 154810901 15.80 16.00 15.80 15.90 0.20 1.27% 15.90 3 15.95 716 13.03
2020-08-14 1605 8853780 2541 140846632 15.75 16.00 15.75 15.95 0.05 0.31% 15.95 276 16.00 1836 13.07
2020-08-17 1605 29446006 8181 484477173 16.00 16.65 16.00 16.50 0.55 3.45% 16.50 11 16.55 440 13.52
2020-08-18 1605 15881205 4776 262633911 16.55 16.75 16.35 16.60 0.10 0.61% 16.55 194 16.60 670 13.61
2020-08-19 1605 15175269 4770 251346958 16.75 16.75 16.45 16.50 0.10 -0.6% 16.45 596 16.50 37 13.52
2020-08-20 1605 30205700 5885 494493114 16.50 16.70 16.15 16.30 0.20 -1.21% 16.25 252 16.30 28 13.36
2020-08-21 1605 33132240 8383 559498229 16.55 17.15 16.45 16.95 0.65 3.99% 16.90 75 16.95 284 13.89
2020-08-24 1605 25776446 6136 432411559 16.95 17.10 16.50 16.60 0.35 -2.06% 16.60 416 16.65 9 13.61
2020-08-25 1605 25392345 6690 428700491 16.65 17.15 16.40 16.75 0.15 0.9% 16.75 168 16.80 269 13.73
2020-08-26 1605 7690984 2309 128196027 16.75 16.80 16.55 16.65 0.10 -0.6% 16.65 188 16.70 135 13.65
2020-08-27 1605 9579380 2398 158446691 16.70 16.75 16.35 16.55 0.10 -0.6% 16.50 229 16.55 252 13.57
2020-08-28 1605 5472950 1657 90998412 16.65 16.75 16.50 16.60 0.05 0.3% 16.60 92 16.65 140 13.61
2020-08-31 1605 8928770 2544 150088721 16.70 17.00 16.60 16.85 0.25 1.51% 16.80 294 16.85 42 13.81
2020-09-01 1605 8713239 1898 145445561 16.85 16.90 16.60 16.70 0.15 -0.89% 16.70 67 16.75 153 13.69
2020-09-02 1605 5769080 1611 96353877 16.65 16.80 16.60 16.80 0.10 0.6% 16.75 53 16.80 265 13.77
2020-09-03 1605 11464138 2444 193056293 16.80 17.05 16.70 16.75 0.05 -0.3% 16.75 262 16.80 111 13.73
2020-09-04 1605 8743596 2157 146468925 16.50 16.95 16.45 16.80 0.05 0.3% 16.80 145 16.85 177 13.77
2020-09-07 1605 61888273 14990 1102081590 16.75 18.30 16.75 17.65 0.85 5.06% 17.65 562 17.70 75 14.47
2020-09-10 1605 9348759 2541 158931512 17.15 17.15 16.85 16.90 0.15 -4.25% 16.90 712 16.95 54 13.85
2020-09-11 1605 14203323 3704 238268021 16.90 17.10 16.55 16.55 0.35 -2.07% 16.55 489 16.60 258 13.57
2020-09-14 1605 10878961 2700 180497443 16.65 16.85 16.45 16.50 0.05 -0.3% 16.50 458 16.55 119 13.52
2020-09-16 1605 8624184 2839 144211515 16.80 16.85 16.55 16.80 0.05 1.82% 16.75 123 16.80 26 13.77
2020-09-17 1605 9188460 2707 155156270 16.85 17.15 16.70 16.75 0.05 -0.3% 16.75 49 16.80 35 13.73
2020-09-18 1605 12256621 2992 206650088 16.90 17.10 16.70 16.75 0.00 0% 16.75 43 16.80 69 13.73
2020-09-22 1605 9382194 2561 155495321 16.80 16.85 16.25 16.65 0.25 -0.6% 16.65 40 16.70 5 13.65
2020-09-24 1605 13570078 3259 217612123 16.30 16.40 15.75 15.75 0.70 -5.41% 15.75 42 15.80 27 12.91
2020-09-25 1605 7167039 1936 112576954 15.85 16.00 15.45 15.65 0.10 -0.63% 15.60 84 15.65 43 12.83
2020-09-29 1605 3876188 1044 61930878 16.05 16.20 15.90 15.90 0.15 1.6% 15.90 17 15.95 114 13.03
2020-09-30 1605 2554018 903 40745938 16.00 16.05 15.85 16.05 0.15 0.94% 16.00 2 16.05 152 13.16
2020-10-06 1605 16373097 4530 277172974 16.50 17.15 16.45 16.95 0.50 5.61% 16.95 172 17.00 107 13.89
2020-10-08 1605 6693618 2433 115366237 17.30 17.40 17.05 17.20 0.00 1.47% 17.15 76 17.20 192 14.10
2020-10-12 1605 18484000 5300 325675450 17.30 17.80 17.25 17.75 0.55 3.2% 17.70 69 17.75 397 14.55
2020-10-13 1605 9839440 3523 171690796 17.75 17.85 17.30 17.40 0.35 -1.97% 17.40 94 17.45 98 14.26
2020-10-14 1605 8193105 2689 143131907 17.35 17.70 17.30 17.35 0.05 -0.29% 17.35 9 17.40 153 14.22
2020-10-15 1605 5182472 1806 89864904 17.35 17.55 17.20 17.30 0.05 -0.29% 17.25 273 17.30 20 14.18
2020-10-16 1605 6148591 1770 105524616 17.30 17.40 16.90 17.05 0.25 -1.45% 17.05 17 17.10 217 13.98
2020-10-20 1605 4728095 1496 80185065 17.00 17.10 16.80 17.10 0.05 0.29% 17.05 221 17.10 234 14.02
2020-10-21 1605 7105051 2816 120850851 17.20 17.20 16.90 16.95 0.15 -0.88% 16.95 35 17.00 58 13.89
2020-10-22 1605 30573693 4432 514467448 17.00 17.10 16.50 17.05 0.10 0.59% 17.05 827 17.10 209 13.98
2020-10-23 1605 11755701 4332 203636946 17.00 17.60 16.90 17.45 0.40 2.35% 17.45 83 17.50 235 14.30
2020-10-26 1605 10835826 3354 190491112 17.60 17.70 17.35 17.60 0.15 0.86% 17.60 100 17.65 419 14.43
2020-10-27 1605 5194163 1850 90898464 17.40 17.60 17.40 17.55 0.05 -0.28% 17.50 6 17.55 166 14.39
2020-10-28 1605 15117407 4403 269546344 17.55 18.00 17.55 17.70 0.15 0.85% 17.70 203 17.75 21 14.51
2020-10-29 1605 8530107 2427 150277598 17.55 17.80 17.35 17.70 0.00 0% 17.65 360 17.70 31 14.51
2020-10-30 1605 9187626 2271 163153172 17.70 17.95 17.65 17.75 0.05 0.28% 17.70 218 17.75 100 14.55
2020-11-02 1605 11491467 3364 205701338 17.80 18.00 17.70 18.00 0.25 1.41% 17.95 6 18.00 1758 14.75
2020-11-03 1605 11433266 3535 206703481 18.10 18.25 17.95 18.00 0.00 0% 17.95 111 18.00 113 14.75
2020-11-04 1605 5628856 2486 101295887 18.20 18.20 17.85 18.00 0.00 0% 17.95 111 18.00 43 14.75
2020-11-05 1605 4451112 1935 79909736 18.10 18.20 17.80 17.85 0.15 -0.83% 17.85 58 17.90 9 14.63
2020-11-06 1605 4107020 1609 73348840 17.90 17.95 17.75 17.90 0.05 0.28% 17.85 11 17.90 104 14.67
2020-11-09 1605 5497187 1894 98563201 18.05 18.10 17.85 17.85 0.05 -0.28% 17.85 230 17.90 8 14.63
2020-11-10 1605 5657431 1621 101226724 18.00 18.00 17.80 17.80 0.05 -0.28% 17.80 150 17.85 22 14.59
2020-11-11 1605 6246054 3063 111875837 17.85 18.00 17.80 17.95 0.15 0.84% 17.95 161 18.00 686 14.71
2020-11-12 1605 7630172 1998 135091815 18.00 18.00 17.50 17.75 0.20 -1.11% 17.70 118 17.75 94 14.55
2020-11-13 1605 3336554 1071 58956276 17.75 17.80 17.60 17.75 0.00 0% 17.70 64 17.75 114 14.55
2020-11-16 1605 9640216 2632 171938989 17.80 17.95 17.70 17.90 0.15 0.85% 17.85 49 17.90 144 10.06
2020-11-18 1605 5615818 1955 100805201 17.95 18.00 17.85 18.00 0.05 0.56% 17.95 242 18.00 492 10.11
2020-11-19 1605 5379602 1809 96913867 18.00 18.10 17.90 18.05 0.05 0.28% 18.05 61 18.10 888 10.14
2020-11-23 1605 31738099 10084 592866489 18.50 19.40 18.30 18.40 0.40 1.94% 18.35 160 18.40 27 10.34
2020-11-24 1605 15721430 4685 285328549 18.40 18.40 17.90 17.95 0.45 -2.45% 17.95 202 18.00 142 10.08
2020-11-25 1605 17611104 5180 323678676 18.05 18.65 17.95 18.35 0.40 2.23% 18.35 161 18.40 295 10.31
2020-11-26 1605 13503818 3956 251716413 18.35 18.80 18.35 18.55 0.20 1.09% 18.50 405 18.55 143 10.42
2020-11-27 1605 24031234 7288 457906317 18.60 19.25 18.60 19.20 0.65 3.5% 19.20 31 19.25 747 10.79
2020-11-30 1605 24607288 6274 476717469 19.35 19.65 19.00 19.40 0.20 1.04% 19.35 1 19.40 192 10.90
2020-12-01 1605 13355216 3541 255905307 19.55 19.55 18.90 19.20 0.20 -1.03% 19.20 140 19.25 19 10.79
2020-12-02 1605 15403461 4236 296622961 19.20 19.55 19.00 19.00 0.20 -1.04% 19.00 298 19.05 18 10.67
2020-12-04 1605 57294860 16618 1157083417 19.25 21.00 19.10 20.80 1.70 9.47% 20.80 33 20.85 313 11.69
2020-12-07 1605 82654768 23583 1749916149 21.10 22.60 20.00 20.60 0.20 -0.96% 20.50 42 20.60 76 11.57
2020-12-11 1605 19817197 6327 382019506 19.70 19.90 18.90 19.10 0.40 -7.28% 19.10 26 19.15 155 10.73
2020-12-16 1605 17300169 6321 321441028 18.55 18.90 18.45 18.60 0.15 -2.62% 18.60 187 18.65 126 10.45
2020-12-18 1605 41484432 5508 759934603 18.20 18.50 18.15 18.35 0.15 -1.34% 18.35 44 18.40 111 10.31
2020-12-21 1605 70026005 15086 1343239737 18.65 19.70 18.65 19.00 0.65 3.54% 19.00 462 19.10 2 10.67
2020-12-22 1605 64072710 13122 1194448918 19.00 19.30 18.20 18.20 0.80 -4.21% 18.20 434 18.25 77 10.22
2020-12-25 1605 40670245 10642 786385642 19.20 19.65 19.10 19.45 0.75 6.87% 19.45 75 19.50 1435 10.93
2020-12-28 1605 65866936 17537 1312792563 19.65 20.55 19.25 20.15 0.70 3.6% 20.15 587 20.20 297 11.32
2020-12-29 1605 39892242 11276 790497028 20.20 20.40 19.40 19.55 0.60 -2.98% 19.55 104 19.60 71 10.98
2020-12-30 1605 69372086 15647 1388321960 20.20 20.40 19.65 19.90 0.35 1.79% 19.85 187 19.90 1131 11.18