大亞(1609)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　11.50
0
0%		11.50
0
0%		 　11.25
-0.25
-2.17%		11.35
0.1
0.89%		11.15
-0.2
-1.76%		11.35
0.2
1.79%		11.30
-0.05
-0.44%		 　11.85
0.55
4.87%		11.80
-0.05
-0.42%		11.80
0
0%		12.00
0.2
1.69%		12.00
0
0%		 　11.95
-0.05
-0.42%		 　　　　　　　　11.05
-0.9
-7.53%		11.25
0.2
1.81%		11.54
2 月 　10.90
-0.35
-3.11%		11.15
0.25
2.29%		11.00
-0.15
-1.35%		11.05
0.05
0.45%		10.85
-0.2
-1.81%		 　10.70
-0.15
-1.38%		10.75
0.05
0.47%		10.75
0
0%		10.80
0.05
0.47%		10.75
-0.05
-0.46%		 　10.60
-0.15
-1.4%		10.60
0
0%		10.70
0.1
0.94%		10.70
0
0%		10.70
0
0%		 　10.55
-0.15
-1.4%		10.40
-0.15
-1.42%		10.40
0
0%		10.15
-0.25
-2.4%		 10.61
3 月　10.05
-0.1
-0.99%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		 　9.70
-0.35
-3.48%		9.61
-0.09
-0.93%		9.62
0.01
0.1%		9.00
-0.62
-6.44%		8.40
-0.6
-6.67%		 　8.12
-0.28
-3.33%		7.66
-0.46
-5.67%		7.69
0.03
0.39%		6.97
-0.72
-9.36%		7.51
0.54
7.75%		 　7.33
-0.18
-2.4%		7.76
0.43
5.87%		8.21
0.45
5.8%		8.20
-0.01
-0.12%		8.28
0.08
0.98%		 　8.28
0
0%		8.24
-0.04
-0.48%		8.63
4 月8.38
0.14
1.7%		 　　　8.42
0.04
0.48%		8.50
0.08
0.95%		8.80
0.3
3.53%		8.78
-0.02
-0.23%		9.17
0.39
4.44%		 　9.08
-0.09
-0.98%		9.31
0.23
2.53%		9.35
0.04
0.43%		9.30
-0.05
-0.53%		9.28
-0.02
-0.22%		 　9.24
-0.04
-0.43%		8.96
-0.28
-3.03%		9.03
0.07
0.78%		9.21
0.18
1.99%		9.30
0.09
0.98%		 　9.56
0.26
2.8%		9.49
-0.07
-0.73%		9.71
0.22
2.32%		9.85
0.14
1.44%		 9.15
5 月　　　9.69
-0.16
-1.62%		10.65
0.96
9.91%		10.60
-0.05
-0.47%		 10.65
0.05
0.47%		 　10.95
0.3
2.82%		10.65
-0.3
-2.74%		10.95
0.3
2.82%		10.50
-0.45
-4.11%		10.40
-0.1
-0.95%		 　10.75
0.35
3.37%		10.75
0
0%		10.60
-0.15
-1.4%		10.55
-0.05
-0.47%		10.30
-0.25
-2.37%		 　10.70
0.4
3.88%		10.60
-0.1
-0.93%		10.60
0
0%		10.75
0.15
1.42%		10.80
0.05
0.47%		 10.65
6 月10.85
0.05
0.46%		10.70
-0.15
-1.38%		10.90
0.2
1.87%		10.80
-0.1
-0.92%		10.90
0.1
0.93%		 　10.85
-0.05
-0.46%		10.90
0.05
0.46%		10.80
-0.1
-0.92%		10.40
-0.4
-3.7%		10.25
-0.15
-1.44%		 　10.25
0
0%		10.40
0.15
1.46%		10.65
0.25
2.4%		10.60
-0.05
-0.47%		10.60
0
0%		 　10.65
0.05
0.47%		10.55
-0.1
-0.94%		10.55
0
0%		 　　　10.45
-0.1
-0.95%		10.85
0.4
3.83%		 10.64
7 月10.90
0.05
0.46%		10.85
-0.05
-0.46%		10.85
0
0%		 　10.85
0
0%		10.95
0.1
0.92%		11.20
0.25
2.28%		11.70
0.5
4.46%		 　　11.25
-0.45
-3.85%		11.15
-0.1
-0.89%		11.25
0.1
0.9%		11.15
-0.1
-0.89%		10.95
-0.2
-1.79%		 　10.95
0
0%		11.10
0.15
1.37%		11.15
0.05
0.45%		11.10
-0.05
-0.45%		 　　10.95
-0.15
-1.35%		10.75
-0.2
-1.83%		10.90
0.15
1.4%		11.10
0.2
1.83%		11.20
0.1
0.9%		11.05
8 月 　12.30
1.1
9.82%		12.85
0.55
4.47%		12.90
0.05
0.39%		13.10
0.2
1.55%		13.70
0.6
4.58%		 　　14.20
0.5
3.65%		14.10
-0.1
-0.7%		13.70
-0.4
-2.84%		13.90
0.2
1.46%		 　14.40
0.5
3.6%		14.85
0.45
3.13%		14.35
-0.5
-3.37%		13.90
-0.45
-3.14%		14.40
0.5
3.6%		 　14.55
0.15
1.04%		14.60
0.05
0.34%		14.60
0
0%		14.35
-0.25
-1.71%		14.45
0.1
0.7%		 14.95
0.5
3.46%		14.06
9 月14.65
-0.3
-2.01%		15.15
0.5
3.41%		15.55
0.4
2.64%		15.40
-0.15
-0.96%		 　16.90
1.5
9.74%		 　17.05
0.15
0.89%		17.45
0.4
2.35%		 　16.60
-0.85
-4.87%		 17.05
0.45
2.71%		17.00
-0.05
-0.29%		17.00
0
0%		 　　16.85
-0.15
-0.88%		 16.75
-0.1
-0.59%		16.10
-0.65
-3.88%		 　　16.80
0.7
4.35%		17.10
0.3
1.79%		 16.63
10 月　　　　　17.80
0.7
4.09%		 18.60
0.8
4.49%		 　　20.45
1.85
9.95%		20.00
-0.45
-2.2%		21.00
1
5%		21.85
0.85
4.05%		20.60
-1.25
-5.72%		 　　20.85
0.25
1.21%		20.55
-0.3
-1.44%		20.60
0.05
0.24%		20.85
0.25
1.21%		 　20.60
-0.25
-1.2%		20.45
-0.15
-0.73%		20.60
0.15
0.73%		20.60
0
0%		20.10
-0.5
-2.43%		 20.28
11 月　19.95
-0.15
-0.75%		20.45
0.5
2.51%		20.05
-0.4
-1.96%		20.45
0.4
2%		20.15
-0.3
-1.47%		 　20.10
-0.05
-0.25%		19.20
-0.9
-4.48%		19.20
0
0%		18.70
-0.5
-2.6%		19.35
0.65
3.48%		 　18.85
-0.5
-2.58%		 18.85
0
0%		19.20
0.35
1.86%		 　　19.15
-0.05
-0.26%		19.45
0.3
1.57%		19.90
0.45
2.31%		19.85
-0.05
-0.25%		20.80
0.95
4.79%		 　21.35
0.55
2.64%		 19.77
12 月20.85
-0.5
-2.34%		20.60
-0.25
-1.2%		 20.65
0.05
0.24%		 　20.85
0.2
0.97%		 　　20.05
-0.8
-3.84%		 　　　19.95
-0.1
-0.5%		 19.80
-0.15
-0.75%		 　20.35
0.55
2.78%		19.60
-0.75
-3.69%		 　20.20
0.6
3.06%		 　20.15
-0.05
-0.25%		20.45
0.3
1.49%		20.30
-0.15
-0.73%		　20.28

說明:最高漲幅:9.95%最低跌幅:-9.36% 最高價:21.85最低價:6.97平均價:13.42,灰色底表示週末,漲131天(46.38)元,跌130天(-31.78)元,平盤28天
10%=7,8%=1,6%=2,5%=5,4%=19,3%=24,2%=18,1%=30,0%=53,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=9,-6%=14,-7%=19,-8%=26,-9%=53,

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 1609 4384291 930 50329054 11.45 11.55 11.40 11.50 0.10 0% 11.45 10 11.50 139 17.42
2020-01-03 1609 4713487 1104 54230532 11.55 11.70 11.35 11.50 0.00 0% 11.45 5 11.50 348 17.42
2020-01-06 1609 3066831 853 34638203 11.50 11.50 11.20 11.25 0.25 -2.17% 11.25 21 11.30 131 17.05
2020-01-07 1609 2632233 734 29663874 11.25 11.40 11.15 11.35 0.10 0.89% 11.30 18 11.35 75 17.20
2020-01-08 1609 2457402 545 27475023 11.20 11.30 11.10 11.15 0.20 -1.76% 11.15 60 11.20 25 16.89
2020-01-09 1609 2615404 703 29635136 11.20 11.45 11.20 11.35 0.20 1.79% 11.30 50 11.35 195 17.20
2020-01-10 1609 3306177 665 37449788 11.40 11.45 11.25 11.30 0.05 -0.44% 11.25 344 11.30 4 17.12
2020-01-13 1609 9143231 2827 107329738 11.60 12.10 11.45 11.85 0.55 4.87% 11.80 173 11.85 232 17.95
2020-01-14 1609 4119486 1226 48652213 11.90 12.00 11.70 11.80 0.05 -0.42% 11.75 248 11.80 27 17.88
2020-01-15 1609 4749948 1169 56172228 11.80 11.90 11.70 11.80 0.00 0% 11.75 104 11.80 29 17.88
2020-01-16 1609 7700529 1925 91944418 11.80 12.10 11.75 12.00 0.20 1.69% 12.00 19 12.05 212 18.18
2020-01-17 1609 3350197 1065 40188327 12.10 12.15 11.90 12.00 0.00 0% 11.95 63 12.00 371 18.18
2020-01-20 1609 3242309 908 38860883 12.05 12.05 11.90 11.95 0.05 -0.42% 11.95 261 12.00 362 18.11
2020-01-30 1609 6255480 1641 69881280 11.00 11.50 11.00 11.05 0.90 -7.53% 11.05 71 11.10 96 16.74
2020-01-31 1609 2835636 972 31927917 11.20 11.40 11.05 11.25 0.20 1.81% 11.25 40 11.30 32 17.05
2020-02-03 1609 3996970 1136 43370945 11.05 11.05 10.65 10.90 0.35 -3.11% 10.85 308 10.90 18 16.52
2020-02-04 1609 2819585 806 31249956 11.05 11.20 10.95 11.15 0.25 2.29% 11.15 19 11.20 185 16.89
2020-02-05 1609 3007963 867 33310943 11.25 11.25 10.95 11.00 0.15 -1.35% 10.95 105 11.00 10 16.67
2020-02-06 1609 2523680 760 27983901 11.10 11.15 11.00 11.05 0.05 0.45% 11.05 122 11.10 72 16.74
2020-02-07 1609 3891100 1181 42375619 11.05 11.15 10.80 10.85 0.20 -1.81% 10.80 65 10.85 243 16.44
2020-02-10 1609 2666297 838 28537958 10.70 10.80 10.65 10.70 0.15 -1.38% 10.70 5 10.75 192 16.21
2020-02-11 1609 2091868 610 22531047 10.80 10.85 10.70 10.75 0.05 0.47% 10.75 185 10.80 109 16.29
2020-02-12 1609 2818571 795 30286575 10.80 10.85 10.65 10.75 0.00 0% 10.70 183 10.75 12 16.29
2020-02-13 1609 2981000 651 32259200 10.80 10.90 10.75 10.80 0.05 0.47% 10.80 66 10.85 102 16.36
2020-02-14 1609 1278226 410 13781360 10.85 10.85 10.70 10.75 0.05 -0.46% 10.75 6 10.80 163 16.29
2020-02-17 1609 2236793 646 23743186 10.70 10.70 10.55 10.60 0.15 -1.4% 10.60 3 10.65 136 16.06
2020-02-18 1609 1113857 375 11825861 10.60 10.70 10.55 10.60 0.00 0% 10.60 302 10.65 7 16.06
2020-02-19 1609 1458000 376 15598200 10.65 10.80 10.60 10.70 0.10 0.94% 10.70 188 10.75 2 16.21
2020-02-20 1609 1281867 303 13740718 10.80 10.80 10.65 10.70 0.00 0% 10.70 11 10.75 1 16.21
2020-02-21 1609 1091000 335 11658750 10.75 10.75 10.60 10.70 0.00 0% 10.65 5 10.70 60 16.21
2020-02-24 1609 2114000 609 22297150 10.65 10.65 10.50 10.55 0.15 -1.4% 10.55 7 10.60 173 15.98
2020-02-25 1609 2182871 674 22663330 10.35 10.45 10.30 10.40 0.15 -1.42% 10.40 98 10.45 217 15.76
2020-02-26 1609 1398000 389 14539850 10.35 10.50 10.30 10.40 0.00 0% 10.40 62 10.45 64 15.76
2020-02-27 1609 3022610 843 31035439 10.40 10.45 10.10 10.15 0.25 -2.4% 10.15 27 10.20 180 15.38
2020-03-02 1609 3587912 861 35953383 9.99 10.15 9.95 10.05 0.10 -0.99% 10.05 43 10.10 137 15.23
2020-03-03 1609 1822000 439 18566100 10.25 10.30 10.10 10.10 0.05 0.5% 10.10 223 10.15 40 15.30
2020-03-04 1609 2456055 590 24630598 10.10 10.15 10.00 10.05 0.05 -0.5% 10.00 168 10.05 159 15.23
2020-03-05 1609 1226711 428 12430713 10.10 10.20 10.10 10.10 0.05 0.5% 10.10 164 10.15 29 15.30
2020-03-06 1609 1229000 393 12336900 10.10 10.15 10.00 10.05 0.05 -0.5% 10.05 9 10.10 133 15.23
2020-03-09 1609 3533624 1223 34769319 10.00 10.00 9.69 9.70 0.35 -3.48% 9.70 21 9.72 5 14.70
2020-03-10 1609 4057874 1142 38223977 9.37 9.64 9.25 9.61 0.09 -0.93% 9.61 70 9.63 10 14.56
2020-03-11 1609 2175753 758 21178788 9.74 9.80 9.60 9.62 0.01 0.1% 9.62 13 9.63 26 14.58
2020-03-12 1609 4494275 1391 41013808 9.46 9.48 8.97 9.00 0.62 -6.44% 8.99 17 9.00 46 13.64
2020-03-13 1609 5209000 1392 42840240 8.12 8.60 8.12 8.40 0.60 -6.67% 8.37 1 8.41 21 12.73
2020-03-16 1609 2583827 883 21420507 8.51 8.57 8.12 8.12 0.28 -3.33% 8.11 72 8.12 4 12.30
2020-03-17 1609 4073545 1307 31624102 7.65 8.00 7.60 7.66 0.46 -5.67% 7.66 103 7.68 3 11.61
2020-03-18 1609 3096331 1061 24096854 7.85 7.89 7.66 7.69 0.03 0.39% 7.69 19 7.70 51 11.65
2020-03-19 1609 5461575 1789 38559769 7.54 7.59 6.93 6.97 0.72 -9.36% 6.96 10 6.97 3 10.56
2020-03-20 1609 2967691 1089 22088828 7.10 7.60 7.10 7.51 0.54 7.75% 7.51 17 7.55 20 11.38
2020-03-23 1609 980522 433 7166392 7.40 7.40 7.15 7.33 0.18 -2.4% 7.31 17 7.33 1 8.52
2020-03-24 1609 1826322 657 14116171 7.45 7.84 7.45 7.76 0.43 5.87% 7.76 46 7.77 24 9.02
2020-03-25 1609 3665675 1068 29989210 8.07 8.30 8.05 8.21 0.45 5.8% 8.21 11 8.22 10 9.55
2020-03-26 1609 1866805 629 15217888 8.21 8.25 8.03 8.20 0.01 -0.12% 8.18 15 8.20 48 9.53
2020-03-27 1609 3288428 954 27502653 8.35 8.46 8.28 8.28 0.08 0.98% 8.28 111 8.29 23 9.63
2020-03-30 1609 2093424 644 17059439 8.14 8.28 8.02 8.28 0.00 0% 8.27 62 8.28 138 9.63
2020-03-31 1609 1341091 498 11136993 8.31 8.40 8.23 8.24 0.04 -0.48% 8.23 12 8.24 5 9.58
2020-04-01 1609 1809211 545 14980369 8.18 8.38 8.15 8.38 0.14 1.7% 8.35 50 8.38 67 9.74
2020-04-06 1609 1353923 505 11356412 8.38 8.45 8.30 8.42 0.04 0.48% 8.42 131 8.43 5 9.79
2020-04-07 1609 2296932 671 19523117 8.50 8.64 8.45 8.50 0.08 0.95% 8.50 3 8.51 42 9.88
2020-04-08 1609 2981623 1100 25894881 8.55 8.85 8.51 8.80 0.30 3.53% 8.80 122 8.81 8 10.23
2020-04-09 1609 1862770 679 16459644 8.93 8.97 8.73 8.78 0.02 -0.23% 8.78 3 8.79 10 10.21
2020-04-10 1609 3331921 1192 30365304 8.95 9.20 8.91 9.17 0.39 4.44% 9.16 33 9.17 5 10.66
2020-04-13 1609 2281228 727 20713120 9.15 9.15 9.02 9.08 0.09 -0.98% 9.08 2 9.09 13 10.56
2020-04-14 1609 2057659 742 18996778 9.10 9.31 9.10 9.31 0.23 2.53% 9.28 10 9.31 36 10.83
2020-04-15 1609 1724118 664 16107952 9.38 9.40 9.28 9.35 0.04 0.43% 9.34 5 9.35 1 10.87
2020-04-16 1609 1208214 414 11218717 9.37 9.37 9.21 9.30 0.05 -0.53% 9.30 42 9.31 4 10.81
2020-04-17 1609 2302991 744 21589317 9.39 9.46 9.28 9.28 0.02 -0.22% 9.28 51 9.29 5 10.79
2020-04-20 1609 1596033 461 14754242 9.25 9.33 9.21 9.24 0.04 -0.43% 9.23 57 9.24 96 10.74
2020-04-21 1609 2670527 924 24298543 9.21 9.28 8.94 8.96 0.28 -3.03% 8.96 14 8.97 9 10.42
2020-04-22 1609 1900301 626 16935602 8.91 9.10 8.75 9.03 0.07 0.78% 9.03 11 9.05 2 10.50
2020-04-23 1609 2318855 692 21307592 9.15 9.25 9.12 9.21 0.18 1.99% 9.21 15 9.22 7 10.71
2020-04-24 1609 2361264 665 21882974 9.19 9.33 9.17 9.30 0.09 0.98% 9.30 39 9.32 40 10.81
2020-04-27 1609 2763014 784 26231491 9.38 9.59 9.37 9.56 0.26 2.8% 9.56 38 9.57 32 11.12
2020-04-28 1609 1706172 515 16248290 9.61 9.65 9.42 9.49 0.07 -0.73% 9.49 29 9.50 2 11.03
2020-04-29 1609 2746850 1004 26487398 9.57 9.73 9.50 9.71 0.22 2.32% 9.70 57 9.71 31 11.29
2020-04-30 1609 3436027 992 33819555 9.81 9.92 9.78 9.85 0.14 1.44% 9.85 22 9.87 5 11.45
2020-05-04 1609 2135969 660 20706568 9.77 9.78 9.63 9.69 0.16 -1.62% 9.69 34 9.70 32 11.27
2020-05-05 1609 12105203 3501 125315176 9.82 10.65 9.82 10.65 0.96 9.91% 10.65 12112 0.00 0 12.38
2020-05-06 1609 21092000 5853 231097650 11.05 11.30 10.55 10.60 0.05 -0.47% 10.60 22 10.65 24 12.33
2020-05-08 1609 2928900 866 31371027 10.80 10.80 10.65 10.65 0.00 0.47% 10.65 138 10.70 2 11.83
2020-05-11 1609 4856355 1230 53006402 10.80 11.00 10.75 10.95 0.30 2.82% 10.90 103 10.95 69 12.17
2020-05-12 1609 3274000 889 35094300 10.95 10.95 10.55 10.65 0.30 -2.74% 10.65 119 10.70 64 11.83
2020-05-13 1609 7424000 2023 80672300 10.65 11.15 10.50 10.95 0.30 2.82% 10.95 41 11.00 115 12.17
2020-05-14 1609 3799000 1184 40445100 10.75 10.90 10.45 10.50 0.45 -4.11% 10.45 115 10.50 96 11.67
2020-05-15 1609 3500000 898 36582550 10.65 10.70 10.30 10.40 0.10 -0.95% 10.40 6 10.45 37 11.56
2020-05-18 1609 4413982 1276 47368340 10.55 10.90 10.50 10.75 0.35 3.37% 10.75 86 10.80 153 11.94
2020-05-19 1609 2244000 625 24257450 10.85 10.95 10.75 10.75 0.00 0% 10.75 143 10.80 38 11.94
2020-05-20 1609 2259000 696 24099450 10.90 10.90 10.55 10.60 0.15 -1.4% 10.60 259 10.65 4 11.78
2020-05-21 1609 1738000 553 18434150 10.70 10.75 10.50 10.55 0.05 -0.47% 10.55 67 10.60 67 11.72
2020-05-22 1609 2539000 791 26424250 10.55 10.55 10.30 10.30 0.25 -2.37% 10.30 356 10.35 115 11.44
2020-05-25 1609 4893000 1488 51962650 10.40 10.80 10.30 10.70 0.40 3.88% 10.65 36 10.70 162 11.89
2020-05-26 1609 1717848 584 18238024 10.65 10.75 10.55 10.60 0.10 -0.93% 10.60 59 10.65 111 11.78
2020-05-27 1609 1841000 566 19628450 10.75 10.75 10.60 10.60 0.00 0% 10.60 84 10.65 4 11.78
2020-05-28 1609 7386000 2012 80003450 10.70 11.00 10.65 10.75 0.15 1.42% 10.75 78 10.80 83 11.94
2020-05-29 1609 2104000 675 22779350 10.75 10.90 10.75 10.80 0.05 0.47% 10.75 229 10.80 6 12.00
2020-06-01 1609 1750000 546 18965450 10.80 10.95 10.75 10.85 0.05 0.46% 10.80 40 10.85 184 12.06
2020-06-02 1609 1628605 569 17460962 10.85 10.85 10.65 10.70 0.15 -1.38% 10.70 24 10.75 129 11.89
2020-06-03 1609 3214000 1038 34813350 10.85 10.95 10.70 10.90 0.20 1.87% 10.90 65 10.95 326 12.11
2020-06-04 1609 1878000 535 20483150 11.00 11.05 10.80 10.80 0.10 -0.92% 10.80 232 10.90 129 12.00
2020-06-05 1609 1408000 424 15269000 10.80 10.90 10.80 10.90 0.10 0.93% 10.85 63 10.90 335 12.11
2020-06-08 1609 2937000 680 32086250 11.00 11.00 10.85 10.85 0.05 -0.46% 10.85 236 10.90 20 12.06
2020-06-09 1609 2322000 573 25363200 11.00 11.00 10.85 10.90 0.05 0.46% 10.85 271 10.90 76 12.11
2020-06-10 1609 1887000 423 20484800 10.90 10.95 10.80 10.80 0.10 -0.92% 10.80 178 10.85 25 12.00
2020-06-11 1609 4277000 1121 45004900 10.85 10.85 10.30 10.40 0.40 -3.7% 10.35 87 10.40 47 11.56
2020-06-12 1609 2288000 604 23292700 10.20 10.25 10.05 10.25 0.15 -1.44% 10.25 139 10.30 100 11.39
2020-06-15 1609 1545000 477 15891750 10.30 10.40 10.20 10.25 0.00 0% 10.25 28 10.30 28 11.39
2020-06-16 1609 1816000 457 18818900 10.35 10.45 10.30 10.40 0.15 1.46% 10.40 51 10.45 173 11.56
2020-06-17 1609 9640202 3391 104026326 10.40 11.00 10.40 10.65 0.25 2.4% 10.65 37 10.70 42 11.83
2020-06-18 1609 2293922 792 24214112 10.60 10.70 10.50 10.60 0.05 -0.47% 10.60 15 10.65 77 11.78
2020-06-19 1609 3686091 860 39323200 10.60 10.80 10.50 10.60 0.00 0% 10.60 149 10.65 2 11.78
2020-06-22 1609 1305092 453 13864159 10.70 10.70 10.55 10.65 0.05 0.47% 10.60 15 10.65 91 11.83
2020-06-23 1609 1519374 472 15999024 10.65 10.65 10.45 10.55 0.10 -0.94% 10.50 106 10.55 30 11.72
2020-06-24 1609 1739492 561 18396770 10.60 10.70 10.45 10.55 0.00 0% 10.50 212 10.55 14 11.72
2020-06-29 1609 1393702 426 14582764 10.50 10.60 10.40 10.45 0.10 -0.95% 10.45 2 10.50 141 11.61
2020-06-30 1609 14458697 3386 156959859 10.55 11.00 10.45 10.85 0.40 3.83% 10.85 373 10.90 63 12.06
2020-07-01 1609 3758051 1036 40726188 10.80 10.90 10.70 10.90 0.05 0.46% 10.90 23 10.95 464 12.11
2020-07-02 1609 3597356 980 39359275 10.90 11.05 10.85 10.85 0.05 -0.46% 10.85 550 10.90 38 12.06
2020-07-03 1609 1988100 534 21532521 10.90 10.95 10.75 10.85 0.00 0% 10.80 158 10.85 38 12.06
2020-07-06 1609 3579100 870 38710966 10.75 10.90 10.75 10.85 0.00 0% 10.85 14 10.90 182 12.06
2020-07-07 1609 3862459 968 42182865 10.95 11.00 10.85 10.95 0.10 0.92% 10.90 208 10.95 232 12.17
2020-07-08 1609 9740787 2556 108695460 10.95 11.40 10.95 11.20 0.25 2.28% 11.20 43 11.25 40 12.44
2020-07-09 1609 21600174 5241 246885740 11.30 11.75 11.05 11.70 0.50 4.46% 11.65 116 11.70 201 13.00
2020-07-13 1609 4695840 1094 53139447 11.45 11.45 11.20 11.25 0.05 -3.85% 11.25 300 11.30 109 12.50
2020-07-14 1609 3047666 947 34015335 11.30 11.30 11.05 11.15 0.10 -0.89% 11.15 51 11.20 236 12.39
2020-07-15 1609 12218765 3066 139449551 11.30 11.70 11.15 11.25 0.10 0.9% 11.25 165 11.30 21 12.50
2020-07-16 1609 4459479 1267 49802409 11.15 11.25 11.10 11.15 0.00 -0.89% 11.15 69 11.20 25 12.39
2020-07-17 1609 3695520 1005 40951408 11.20 11.30 10.90 10.95 0.20 -1.79% 10.95 74 11.00 76 12.17
2020-07-20 1609 1852653 542 20198642 11.00 11.00 10.75 10.95 0.00 0% 10.95 21 11.00 178 12.17
2020-07-21 1609 3121119 944 34626307 11.05 11.20 11.00 11.10 0.15 1.37% 11.10 4 11.15 260 12.33
2020-07-22 1609 6592455 1715 74241986 11.15 11.40 11.10 11.15 0.05 0.45% 11.15 20 11.20 152 12.39
2020-07-23 1609 2207212 685 24547335 11.25 11.25 11.05 11.10 0.05 -0.45% 11.10 46 11.15 152 12.33
2020-07-27 1609 3766214 998 41363422 11.00 11.10 10.90 10.95 0.00 -1.35% 10.95 8 11.00 63 12.17
2020-07-28 1609 3625258 1153 39147465 11.00 11.05 10.60 10.75 0.20 -1.83% 10.70 35 10.75 1 11.94
2020-07-29 1609 2485159 782 27185775 10.75 11.05 10.75 10.90 0.15 1.4% 10.90 19 10.95 37 12.11
2020-07-30 1609 4011499 1027 44505939 11.00 11.20 10.90 11.10 0.20 1.83% 11.05 127 11.10 113 12.33
2020-07-31 1609 2945173 984 32646367 11.15 11.20 10.95 11.20 0.10 0.9% 11.15 49 11.20 341 12.44
2020-08-03 1609 38950768 7682 471643717 11.35 12.30 11.35 12.30 1.10 9.82% 12.30 6019 0.00 0 13.67
2020-08-04 1609 49190454 12457 630544787 12.40 13.25 12.35 12.85 0.55 4.47% 12.85 117 12.90 158 14.28
2020-08-05 1609 13378001 4239 171185726 12.70 13.00 12.60 12.90 0.05 0.39% 12.85 186 12.90 127 14.33
2020-08-06 1609 21604232 5475 278991015 13.05 13.15 12.55 13.10 0.20 1.55% 13.05 150 13.10 119 14.56
2020-08-07 1609 44890942 11899 610654897 13.35 14.10 13.15 13.70 0.60 4.58% 13.65 386 13.70 111 15.22
2020-08-11 1609 80505232 22198 1161943876 15.30 15.45 13.55 14.20 0.85 3.65% 14.15 39 14.20 87 10.92
2020-08-12 1609 29498154 8576 417693306 14.35 14.45 13.75 14.10 0.10 -0.7% 14.10 112 14.15 30 10.85
2020-08-13 1609 14876418 4857 206807199 14.30 14.40 13.65 13.70 0.40 -2.84% 13.70 118 13.75 7 10.54
2020-08-14 1609 19841398 5656 276903138 13.65 14.20 13.50 13.90 0.20 1.46% 13.85 333 13.90 33 10.69
2020-08-17 1609 25707903 7892 369446622 14.10 14.70 13.95 14.40 0.50 3.6% 14.40 215 14.45 201 11.08
2020-08-18 1609 48220531 14096 716809418 14.40 15.40 14.30 14.85 0.45 3.13% 14.80 218 14.85 11 11.42
2020-08-19 1609 35406007 10288 520909609 14.95 15.30 14.20 14.35 0.50 -3.37% 14.30 56 14.35 32 11.04
2020-08-20 1609 23763035 6639 328020413 14.30 14.40 13.15 13.90 0.45 -3.14% 13.85 137 13.90 186 10.69
2020-08-21 1609 21203815 6211 305209886 14.30 14.70 14.10 14.40 0.50 3.6% 14.40 20 14.45 203 11.08
2020-08-24 1609 22871896 6052 331299563 14.40 14.70 14.20 14.55 0.15 1.04% 14.50 82 14.55 50 11.19
2020-08-25 1609 21645879 5920 317362133 14.60 14.95 14.40 14.60 0.05 0.34% 14.55 198 14.60 188 11.23
2020-08-26 1609 11397058 3593 166999082 14.70 14.85 14.55 14.60 0.00 0% 14.55 326 14.60 78 11.23
2020-08-27 1609 11776103 3735 171185064 14.65 14.85 14.35 14.35 0.25 -1.71% 14.35 59 14.40 172 11.04
2020-08-28 1609 12836107 3606 186050382 14.35 14.70 14.20 14.45 0.10 0.7% 14.45 195 14.50 93 11.12
2020-08-31 1609 47044255 13141 705785037 14.65 15.35 14.60 14.95 0.50 3.46% 14.95 116 15.00 131 11.50
2020-09-01 1609 23220749 6937 343451499 15.05 15.25 14.55 14.65 0.30 -2.01% 14.65 30 14.70 121 11.27
2020-09-02 1609 30600001 8828 457645764 14.65 15.20 14.55 15.15 0.50 3.41% 15.10 163 15.15 1085 11.65
2020-09-03 1609 50011861 14689 767257393 15.35 15.80 14.85 15.55 0.40 2.64% 15.50 279 15.55 224 11.96
2020-09-04 1609 40393390 12005 620204703 15.00 15.75 14.90 15.40 0.15 -0.96% 15.40 240 15.45 52 11.85
2020-09-07 1609 87367754 17676 1457283684 15.50 16.90 15.45 16.90 1.50 9.74% 16.90 13454 0.00 0 13.00
2020-09-10 1609 46746939 14370 792073962 16.65 17.20 16.50 17.05 0.25 0.89% 17.00 477 17.05 21 13.12
2020-09-11 1609 118485837 32838 2101147097 17.05 18.50 16.95 17.45 0.40 2.35% 17.45 39 17.50 157 13.42
2020-09-14 1609 45967770 12963 772854242 17.40 17.40 16.50 16.60 0.85 -4.87% 16.60 201 16.65 74 12.77
2020-09-16 1609 25056486 7734 424181559 17.10 17.25 16.65 17.05 0.05 2.71% 17.00 269 17.05 57 13.12
2020-09-17 1609 14564354 5093 248276022 17.05 17.30 16.85 17.00 0.05 -0.29% 17.00 121 17.05 242 13.08
2020-09-18 1609 35675377 10446 617582262 17.15 17.65 17.00 17.00 0.00 0% 17.00 1211 17.05 81 13.08
2020-09-22 1609 15105782 4527 251342686 16.85 16.95 16.25 16.85 0.00 -0.88% 16.85 1 16.90 221 12.96
2020-09-24 1609 20421186 6344 346926229 16.90 17.30 16.75 16.75 0.30 -0.59% 16.75 4 16.80 129 12.88
2020-09-25 1609 37726220 11039 621324069 16.80 17.25 15.50 16.10 0.65 -3.88% 16.10 23 16.15 41 12.38
2020-09-29 1609 24555559 7642 420070128 17.30 17.65 16.80 16.80 0.20 4.35% 16.80 556 16.85 19 12.92
2020-09-30 1609 16171364 5050 274976388 16.80 17.25 16.70 17.10 0.30 1.79% 17.05 54 17.10 79 13.15
2020-10-06 1609 65253804 18622 1176386677 17.65 18.35 17.60 17.80 0.25 4.09% 17.75 305 17.80 24 13.69
2020-10-08 1609 73586513 21528 1366268772 18.00 19.05 17.95 18.60 0.75 4.49% 18.55 222 18.60 401 14.31
2020-10-12 1609 112219000 30557 2147483647 18.75 20.45 18.75 20.45 1.85 9.95% 20.45 54544 0.00 0 15.73
2020-10-13 1609 101169447 28279 2032068040 20.50 20.75 19.65 20.00 0.45 -2.2% 19.95 276 20.00 193 15.38
2020-10-14 1609 122641295 39310 2147483647 20.10 22.00 20.10 21.00 1.00 5% 21.00 486 21.05 4 16.15
2020-10-15 1609 127962416 40336 2147483647 21.40 22.50 20.80 21.85 0.85 4.05% 21.80 164 21.85 567 16.81
2020-10-16 1609 53793459 18719 1133998785 21.60 21.65 20.55 20.60 1.25 -5.72% 20.55 656 20.60 26 15.85
2020-10-20 1609 19737732 7404 410921449 21.10 21.10 20.60 20.85 0.25 1.21% 20.80 32 20.85 64 16.04
2020-10-21 1609 17488584 6137 363230907 21.00 21.10 20.55 20.55 0.30 -1.44% 20.55 335 20.60 53 15.81
2020-10-22 1609 26311573 8997 543851082 20.60 21.10 20.35 20.60 0.05 0.24% 20.60 200 20.65 5 15.85
2020-10-23 1609 34685525 11579 727900921 20.70 21.30 20.60 20.85 0.25 1.21% 20.85 87 20.90 83 16.04
2020-10-26 1609 18614406 6746 386117954 20.85 21.10 20.55 20.60 0.25 -1.2% 20.60 344 20.65 69 15.85
2020-10-27 1609 28635204 9541 592835670 20.35 21.10 20.30 20.45 0.15 -0.73% 20.45 216 20.50 51 15.73
2020-10-28 1609 41846585 14636 874551675 20.45 21.30 20.45 20.60 0.15 0.73% 20.55 247 20.60 9 15.85
2020-10-29 1609 22222108 7856 454152901 20.50 20.75 19.95 20.60 0.00 0% 20.55 66 20.60 55 15.85
2020-10-30 1609 24524075 9556 504583052 20.75 21.10 20.10 20.10 0.50 -2.43% 20.05 288 20.10 16 15.46
2020-11-02 1609 26818519 8970 532072980 20.20 20.35 19.35 19.95 0.15 -0.75% 19.90 184 19.95 273 15.35
2020-11-03 1609 31052011 10206 639325566 20.45 20.90 20.30 20.45 0.50 2.51% 20.45 78 20.50 265 15.73
2020-11-04 1609 20250449 7204 410057187 20.50 20.65 20.00 20.05 0.40 -1.96% 20.05 51 20.10 35 15.42
2020-11-05 1609 37936324 12613 780850409 20.15 20.85 20.15 20.45 0.40 2% 20.45 76 20.50 36 15.73
2020-11-06 1609 20716777 7428 419642988 20.50 20.70 19.95 20.15 0.30 -1.47% 20.10 41 20.15 172 14.71
2020-11-09 1609 18548635 5848 374535200 20.40 20.50 20.00 20.10 0.05 -0.25% 20.10 157 20.15 52 14.67
2020-11-10 1609 30169897 10838 589276059 20.15 20.25 19.05 19.20 0.90 -4.48% 19.20 70 19.25 36 14.01
2020-11-11 1609 17691502 6169 339866599 19.25 19.55 18.90 19.20 0.00 0% 19.20 205 19.25 235 14.01
2020-11-12 1609 21925599 7368 413319528 19.30 19.40 18.50 18.70 0.50 -2.6% 18.70 58 18.75 5 13.65
2020-11-13 1609 16108590 5564 307688504 18.40 19.40 18.40 19.35 0.65 3.48% 19.35 89 19.40 324 14.12
2020-11-16 1609 16369433 5380 311929135 19.45 19.60 18.85 18.85 0.50 -2.58% 18.85 527 18.90 40 13.76
2020-11-18 1609 7961432 2967 150632693 18.90 19.15 18.80 18.85 0.05 0% 18.85 194 18.90 110 13.76
2020-11-19 1609 16859335 5478 322874296 18.80 19.35 18.75 19.20 0.35 1.86% 19.20 117 19.25 105 14.01
2020-11-23 1609 11664043 3569 223421658 19.10 19.35 18.95 19.15 0.15 -0.26% 19.10 696 19.15 160 13.98
2020-11-24 1609 15043376 5082 291459899 19.25 19.55 19.15 19.45 0.30 1.57% 19.45 8 19.50 230 14.20
2020-11-25 1609 36079548 12286 720879363 19.55 20.35 19.50 19.90 0.45 2.31% 19.90 272 19.95 16 14.53
2020-11-26 1609 17499833 5878 348935747 19.90 20.30 19.70 19.85 0.05 -0.25% 19.80 231 19.85 12 14.49
2020-11-27 1609 60162016 21388 1249116841 20.20 21.35 20.15 20.80 0.95 4.79% 20.75 355 20.80 240 15.18
2020-11-30 1609 38597817 13673 826396058 21.50 21.80 21.20 21.35 0.55 2.64% 21.35 52 21.40 599 15.58
2020-12-01 1609 24640087 8481 518539030 21.40 21.60 20.65 20.85 0.50 -2.34% 20.85 62 20.90 57 15.22
2020-12-02 1609 13263834 5115 274144874 20.85 21.10 20.50 20.60 0.25 -1.2% 20.60 41 20.65 97 15.04
2020-12-04 1609 11167587 3722 231358168 20.65 20.95 20.60 20.65 0.05 0.24% 20.65 31 20.70 192 15.07
2020-12-07 1609 24024036 8067 503854114 20.75 21.35 20.55 20.85 0.20 0.97% 20.85 253 20.90 402 15.22
2020-12-11 1609 14335246 4959 291441066 20.90 20.95 19.80 20.05 0.45 -3.84% 20.05 67 20.10 28 14.64
2020-12-16 1609 10949416 3825 220006843 19.90 20.40 19.85 19.95 0.25 -0.5% 19.95 76 20.00 98 14.56
2020-12-18 1609 10837309 3393 215629649 19.80 20.15 19.70 19.80 0.05 -0.75% 19.80 1 19.85 7 14.45
2020-12-21 1609 17053220 5774 344832918 19.80 20.50 19.80 20.35 0.55 2.78% 20.30 167 20.35 123 14.85
2020-12-22 1609 16217717 6161 326452112 20.30 20.65 19.50 19.60 0.75 -3.69% 19.55 103 19.60 43 14.31
2020-12-25 1609 8490794 3101 171705871 20.35 20.45 20.00 20.20 0.15 3.06% 20.15 83 20.20 36 14.74
2020-12-28 1609 8341599 2955 168684424 20.30 20.40 20.10 20.15 0.05 -0.25% 20.10 435 20.15 13 14.71
2020-12-29 1609 30435077 10320 629956281 20.35 21.15 20.25 20.45 0.30 1.49% 20.40 486 20.45 12 14.93
2020-12-30 1609 9165006 3622 186685134 20.60 20.65 20.20 20.30 0.15 -0.73% 20.30 94 20.35 118 14.82