台玻(1802)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　11.40
0
0%		11.40
0
0%		 　11.35
-0.05
-0.44%		11.25
-0.1
-0.88%		11.20
-0.05
-0.44%		11.25
0.05
0.45%		11.40
0.15
1.33%		 　11.35
-0.05
-0.44%		11.35
0
0%		11.30
-0.05
-0.44%		11.35
0.05
0.44%		11.35
0
0%		 　11.30
-0.05
-0.44%		 　　　　　　　　10.35
-0.95
-8.41%		10.40
0.05
0.48%		11.18
2 月 　10.05
-0.35
-3.37%		10.15
0.1
1%		10.10
-0.05
-0.49%		10.30
0.2
1.98%		10.15
-0.15
-1.46%		 　10.05
-0.1
-0.99%		10.25
0.2
1.99%		10.30
0.05
0.49%		10.30
0
0%		10.25
-0.05
-0.49%		 　10.15
-0.1
-0.98%		10.15
0
0%		10.30
0.15
1.48%		10.35
0.05
0.49%		10.45
0.1
0.97%		 　10.30
-0.15
-1.44%		10.20
-0.1
-0.97%		10.15
-0.05
-0.49%		10.15
0
0%		 10.18
3 月　10.05
-0.1
-0.99%		10.05
0
0%		10.05
0
0%		10.10
0.05
0.5%		10.00
-0.1
-0.99%		 　9.76
-0.24
-2.4%		9.71
-0.05
-0.51%		9.50
-0.21
-2.16%		8.95
-0.55
-5.79%		8.37
-0.58
-6.48%		 　8.00
-0.37
-4.42%		7.41
-0.59
-7.38%		7.06
-0.35
-4.72%		6.53
-0.53
-7.51%		7.00
0.47
7.2%		 　6.87
-0.13
-1.86%		7.00
0.13
1.89%		7.32
0.32
4.57%		7.36
0.04
0.55%		7.42
0.06
0.82%		 　7.35
-0.07
-0.94%		7.39
0.04
0.54%		8.28
4 月7.34
-0.05
-0.68%		 　　　7.29
-0.05
-0.68%		7.55
0.26
3.57%		8.26
0.71
9.4%		8.33
0.07
0.85%		8.47
0.14
1.68%		 　8.41
-0.06
-0.71%		8.55
0.14
1.66%		8.79
0.24
2.81%		8.54
-0.25
-2.84%		8.59
0.05
0.59%		 　8.61
0.02
0.23%		8.27
-0.34
-3.95%		8.25
-0.02
-0.24%		8.35
0.1
1.21%		8.36
0.01
0.12%		 　8.57
0.21
2.51%		8.67
0.1
1.17%		8.86
0.19
2.19%		8.96
0.1
1.13%		 8.34
5 月　　　8.61
-0.35
-3.91%		8.72
0.11
1.28%		8.63
-0.09
-1.03%		 8.92
0.29
3.36%		 　8.96
0.04
0.45%		8.82
-0.14
-1.56%		8.77
-0.05
-0.57%		8.71
-0.06
-0.68%		8.56
-0.15
-1.72%		 　8.66
0.1
1.17%		8.91
0.25
2.89%		8.78
-0.13
-1.46%		8.91
0.13
1.48%		8.65
-0.26
-2.92%		 　8.69
0.04
0.46%		8.80
0.11
1.27%		8.92
0.12
1.36%		8.80
-0.12
-1.35%		8.80
0
0%		 8.79
6 月8.93
0.13
1.48%		8.93
0
0%		9.42
0.49
5.49%		10.35
0.93
9.87%		10.30
-0.05
-0.48%		 　10.00
-0.3
-2.91%		10.10
0.1
1%		10.85
0.75
7.43%		10.05
-0.8
-7.37%		9.84
-0.21
-2.09%		 　10.20
0.36
3.66%		10.15
-0.05
-0.49%		10.10
-0.05
-0.49%		10.00
-0.1
-0.99%		9.94
-0.06
-0.6%		 　10.05
0.11
1.11%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		 　　　9.94
-0.11
-1.09%		10.00
0.06
0.6%		 9.98
7 月9.91
-0.09
-0.9%		9.93
0.02
0.2%		9.92
-0.01
-0.1%		 　10.00
0.08
0.81%		10.00
0
0%		10.10
0.1
1%		10.00
-0.1
-0.99%		 　　9.98
-0.02
-0.2%		9.85
-0.13
-1.3%		9.88
0.03
0.3%		10.40
0.52
5.26%		10.10
-0.3
-2.88%		 　10.05
-0.05
-0.5%		10.35
0.3
2.99%		10.70
0.35
3.38%		10.40
-0.3
-2.8%		 　　9.90
-0.5
-4.81%		9.75
-0.15
-1.52%		9.81
0.06
0.62%		10.00
0.19
1.94%		10.10
0.1
1%		10.04
8 月 　9.93
-0.17
-1.68%		9.97
0.04
0.4%		10.20
0.23
2.31%		10.10
-0.1
-0.98%		10.05
-0.05
-0.5%		 　　11.15
1.1
10.95%		10.45
-0.7
-6.28%		10.30
-0.15
-1.44%		10.55
0.25
2.43%		 　10.50
-0.05
-0.47%		11.55
1.05
10%		11.65
0.1
0.87%		10.80
-0.85
-7.3%		10.90
0.1
0.93%		 　11.00
0.1
0.92%		11.05
0.05
0.45%		11.15
0.1
0.9%		11.20
0.05
0.45%		11.40
0.2
1.79%		 11.50
0.1
0.88%		10.81
9 月11.45
-0.05
-0.43%		11.25
-0.2
-1.75%		12.35
1.1
9.78%		13.00
0.65
5.26%		 　12.90
-0.1
-0.77%		 　13.55
0.65
5.04%		13.00
-0.55
-4.06%		 　13.05
0.05
0.38%		 12.90
-0.15
-1.15%		13.40
0.5
3.88%		13.30
-0.1
-0.75%		 　　13.00
-0.3
-2.26%		 11.95
-1.05
-8.08%		11.70
-0.25
-2.09%		 　　12.10
0.4
3.42%		12.15
0.05
0.41%		 12.62
10 月　　　　　12.40
0.25
2.06%		 12.65
0.25
2.02%		 　　13.00
0.35
2.77%		12.70
-0.3
-2.31%		13.15
0.45
3.54%		12.95
-0.2
-1.52%		12.80
-0.15
-1.16%		 　　12.80
0
0%		13.00
0.2
1.56%		12.80
-0.2
-1.54%		12.75
-0.05
-0.39%		 　13.00
0.25
1.96%		12.90
-0.1
-0.77%		12.65
-0.25
-1.94%		12.50
-0.15
-1.19%		12.55
0.05
0.4%		 12.79
11 月　12.50
-0.05
-0.4%		12.95
0.45
3.6%		12.90
-0.05
-0.39%		13.15
0.25
1.94%		13.55
0.4
3.04%		 　13.80
0.25
1.85%		14.10
0.3
2.17%		14.60
0.5
3.55%		14.05
-0.55
-3.77%		14.00
-0.05
-0.36%		 　14.35
0.35
2.5%		 15.25
0.9
6.27%		15.30
0.05
0.33%		 　　15.80
0.5
3.27%		15.40
-0.4
-2.53%		15.95
0.55
3.57%		16.55
0.6
3.76%		17.10
0.55
3.32%		 　17.95
0.85
4.97%		 14.95
12 月17.30
-0.65
-3.62%		17.45
0.15
0.87%		 18.40
0.95
5.44%		 　17.90
-0.5
-2.72%		 　　17.10
-0.8
-4.47%		 　　　18.85
1.75
10.23%		 18.80
-0.05
-0.27%		 　19.00
0.2
1.06%		18.45
-0.55
-2.89%		 　18.10
-0.35
-1.9%		 　18.65
0.55
3.04%		18.40
-0.25
-1.34%		18.55
0.15
0.82%		　18.27

說明:最高漲幅:10.95%最低跌幅:-8.41% 最高價:19.00最低價:6.53平均價:11.21,灰色底表示週末,漲138天(40.85)元,跌137天(-31.05)元,平盤14天
11%=2,10%=5,9%=1,7%=2,6%=2,5%=10,4%=9,3%=20,2%=21,1%=44,0%=36,-0%=3,-1%=3,-2%=3,-3%=5,-4%=11,-5%=12,-6%=21,-7%=28,-8%=51,

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 1802 1577838 555 17910957 11.40 11.45 11.30 11.40 0.00 0% 11.35 293 11.40 98 0.00
2020-01-03 1802 1205895 497 13733648 11.40 11.45 11.35 11.40 0.00 0% 11.35 119 11.40 62 0.00
2020-01-06 1802 1815465 575 20545321 11.40 11.45 11.25 11.35 0.05 -0.44% 11.30 25 11.35 90 0.00
2020-01-07 1802 1012998 385 11447621 11.35 11.35 11.25 11.25 0.10 -0.88% 11.25 478 11.30 4 0.00
2020-01-08 1802 935151 414 10518488 11.25 11.30 11.20 11.20 0.05 -0.44% 11.20 463 11.25 47 0.00
2020-01-09 1802 907686 243 10233426 11.25 11.35 11.20 11.25 0.05 0.45% 11.25 21 11.30 59 0.00
2020-01-10 1802 813820 297 9230605 11.30 11.40 11.25 11.40 0.15 1.33% 11.35 58 11.40 114 0.00
2020-01-13 1802 626403 231 7096199 11.30 11.35 11.30 11.35 0.05 -0.44% 11.30 164 11.35 16 0.00
2020-01-14 1802 494522 237 5630548 11.35 11.45 11.35 11.35 0.00 0% 11.35 61 11.40 15 0.00
2020-01-15 1802 945544 457 10692541 11.35 11.40 11.25 11.30 0.05 -0.44% 11.25 72 11.30 19 0.00
2020-01-16 1802 498586 195 5655444 11.40 11.40 11.30 11.35 0.05 0.44% 11.35 11 11.40 175 0.00
2020-01-17 1802 458506 188 5186189 11.35 11.40 11.25 11.35 0.00 0% 11.30 38 11.35 34 0.00
2020-01-20 1802 682813 226 7722222 11.35 11.35 11.25 11.30 0.05 -0.44% 11.30 24 11.35 39 0.00
2020-01-30 1802 3872228 1224 41315363 11.05 11.05 10.35 10.35 0.95 -8.41% 10.35 73 10.40 20 0.00
2020-01-31 1802 1399500 405 14569198 10.35 10.50 10.30 10.40 0.05 0.48% 10.40 159 10.45 6 0.00
2020-02-03 1802 1980554 634 19862166 10.20 10.20 9.93 10.05 0.35 -3.37% 10.05 111 10.10 22 0.00
2020-02-04 1802 1207008 472 12184093 10.05 10.20 9.99 10.15 0.10 1% 10.15 7 10.20 88 0.00
2020-02-05 1802 1488148 549 15121262 10.20 10.25 10.05 10.10 0.05 -0.49% 10.10 23 10.15 63 0.00
2020-02-06 1802 794900 302 8182114 10.20 10.35 10.20 10.30 0.20 1.98% 10.30 81 10.35 198 0.00
2020-02-07 1802 786000 304 8016300 10.35 10.35 10.15 10.15 0.15 -1.46% 10.15 149 10.20 55 0.00
2020-02-10 1802 960715 333 9688215 10.05 10.15 10.00 10.05 0.10 -0.99% 10.05 224 10.15 52 0.00
2020-02-11 1802 864900 393 8809618 10.05 10.25 10.05 10.25 0.20 1.99% 10.20 12 10.25 44 0.00
2020-02-12 1802 875328 421 9018369 10.25 10.40 10.25 10.30 0.05 0.49% 10.30 29 10.35 1 0.00
2020-02-13 1802 1080000 310 11152350 10.35 10.40 10.30 10.30 0.00 0% 10.30 7 10.35 86 0.00
2020-02-14 1802 641772 237 6599644 10.30 10.35 10.25 10.25 0.05 -0.49% 10.25 127 10.30 55 0.00
2020-02-17 1802 614638 223 6263485 10.25 10.25 10.15 10.15 0.10 -0.98% 10.15 123 10.20 6 0.00
2020-02-18 1802 390677 204 3973418 10.15 10.25 10.15 10.15 0.00 0% 10.15 99 10.20 46 0.00
2020-02-19 1802 977000 451 10033650 10.15 10.35 10.15 10.30 0.15 1.48% 10.30 9 10.35 141 0.00
2020-02-20 1802 770590 429 7986221 10.30 10.40 10.30 10.35 0.05 0.49% 10.35 64 10.40 70 0.00
2020-02-21 1802 1094000 406 11391950 10.40 10.50 10.35 10.45 0.10 0.97% 10.40 160 10.45 13 0.00
2020-02-24 1802 938000 334 9686550 10.45 10.45 10.25 10.30 0.15 -1.44% 10.30 107 10.35 74 0.00
2020-02-25 1802 520354 240 5299845 10.15 10.25 10.15 10.20 0.10 -0.97% 10.20 81 10.25 25 0.00
2020-02-26 1802 823000 287 8367900 10.20 10.20 10.10 10.15 0.05 -0.49% 10.15 51 10.20 37 0.00
2020-02-27 1802 1857555 629 18776630 10.20 10.30 10.05 10.15 0.00 0% 10.10 16 10.15 87 0.00
2020-03-02 1802 1932643 731 19333584 10.00 10.10 9.95 10.05 0.10 -0.99% 10.00 26 10.05 52 0.00
2020-03-03 1802 659000 252 6651850 10.10 10.15 10.05 10.05 0.00 0% 10.05 70 10.10 67 0.00
2020-03-04 1802 633846 272 6380696 10.05 10.10 10.05 10.05 0.00 0% 10.05 182 10.10 22 0.00
2020-03-05 1802 663697 192 6708933 10.05 10.15 10.05 10.10 0.05 0.5% 10.10 69 10.15 241 0.00
2020-03-06 1802 1056000 376 10586700 10.10 10.10 10.00 10.00 0.10 -0.99% 10.00 282 10.05 4 0.00
2020-03-09 1802 2640545 1008 25912308 9.89 9.90 9.75 9.76 0.24 -2.4% 9.76 45 9.78 112 0.00
2020-03-10 1802 2459110 768 23766273 9.61 9.86 9.57 9.71 0.05 -0.51% 9.70 32 9.72 25 0.00
2020-03-11 1802 1225568 743 11788226 9.80 9.82 9.50 9.50 0.21 -2.16% 9.50 218 9.53 9 0.00
2020-03-12 1802 3881154 1246 35085957 9.47 9.47 8.91 8.95 0.55 -5.79% 8.94 6 8.95 28 0.00
2020-03-13 1802 5392000 1369 43699600 8.07 8.42 8.06 8.37 0.58 -6.48% 8.36 7 8.38 10 0.00
2020-03-16 1802 2080554 756 16853103 8.36 8.36 8.00 8.00 0.37 -4.42% 8.00 182 8.04 46 0.00
2020-03-17 1802 3247065 1012 24444563 7.50 7.79 7.40 7.41 0.59 -7.38% 7.41 52 7.42 4 0.00
2020-03-18 1802 4152999 1774 30142392 7.41 7.50 7.05 7.06 0.35 -4.72% 7.06 15 7.07 6 0.00
2020-03-19 1802 4588852 1348 30407853 6.81 6.81 6.46 6.53 0.53 -7.51% 6.53 22 6.58 1 0.00
2020-03-20 1802 3207916 816 22390743 6.79 7.09 6.75 7.00 0.47 7.2% 7.00 125 7.01 4 0.00
2020-03-23 1802 1083467 319 7433999 6.80 7.00 6.65 6.87 0.13 -1.86% 6.86 8 6.90 4 0.00
2020-03-24 1802 1337172 512 9411037 6.87 7.12 6.87 7.00 0.13 1.89% 7.00 27 7.04 5 0.00
2020-03-25 1802 1694525 488 12327898 7.21 7.35 7.16 7.32 0.32 4.57% 7.32 1 7.33 7 0.00
2020-03-26 1802 1189786 446 8712900 7.39 7.44 7.19 7.36 0.04 0.55% 7.36 21 7.37 8 0.00
2020-03-27 1802 1593076 477 11847978 7.47 7.49 7.40 7.42 0.06 0.82% 7.41 276 7.42 13 0.00
2020-03-30 1802 682449 317 4933820 7.30 7.35 7.10 7.35 0.07 -0.94% 7.33 10 7.35 17 0.00
2020-03-31 1802 1150643 360 8486372 7.25 7.43 7.25 7.39 0.04 0.54% 7.38 4 7.39 1 0.00
2020-04-01 1802 666835 281 4900510 7.36 7.45 7.29 7.34 0.05 -0.68% 7.33 15 7.34 6 0.00
2020-04-06 1802 1504219 584 10964107 7.26 7.34 7.23 7.29 0.05 -0.68% 7.28 9 7.29 4 0.00
2020-04-07 1802 1934750 831 14376543 7.35 7.59 7.35 7.55 0.26 3.57% 7.55 66 7.57 3 0.00
2020-04-08 1802 3132254 1129 25213747 7.55 8.26 7.55 8.26 0.71 9.4% 8.26 19 8.28 14 0.00
2020-04-09 1802 2409622 822 20138088 8.28 8.54 8.27 8.33 0.07 0.85% 8.31 102 8.33 4 0.00
2020-04-10 1802 1314914 539 11075157 8.33 8.49 8.33 8.47 0.14 1.68% 8.46 93 8.47 29 0.00
2020-04-13 1802 1695871 556 14357770 8.51 8.52 8.41 8.41 0.06 -0.71% 8.41 7 8.44 8 0.00
2020-04-14 1802 1150128 424 9750667 8.40 8.55 8.36 8.55 0.14 1.66% 8.50 15 8.56 1 0.00
2020-04-15 1802 1983286 990 17446475 8.57 8.95 8.57 8.79 0.24 2.81% 8.79 1 8.80 15 0.00
2020-04-16 1802 1613534 653 13857840 8.67 8.74 8.52 8.54 0.25 -2.84% 8.54 57 8.55 7 0.00
2020-04-17 1802 2641149 938 23151952 8.74 9.04 8.56 8.59 0.05 0.59% 8.59 10 8.60 99 0.00
2020-04-20 1802 605750 224 5223525 8.59 8.68 8.59 8.61 0.02 0.23% 8.61 15 8.62 5 0.00
2020-04-21 1802 2372459 993 19942122 8.60 8.60 8.20 8.27 0.34 -3.95% 8.27 1 8.28 3 0.00
2020-04-22 1802 901736 273 7403893 8.26 8.33 8.12 8.25 0.02 -0.24% 8.25 23 8.27 2 0.00
2020-04-23 1802 815889 264 6802184 8.26 8.40 8.26 8.35 0.10 1.21% 8.35 9 8.36 3 0.00
2020-04-24 1802 604099 242 5048288 8.35 8.40 8.31 8.36 0.01 0.12% 8.35 176 8.36 3 0.00
2020-04-27 1802 1439348 672 12302198 8.41 8.64 8.37 8.57 0.21 2.51% 8.57 10 8.58 16 0.00
2020-04-28 1802 844187 256 7316070 8.68 8.71 8.61 8.67 0.10 1.17% 8.67 28 8.69 21 0.00
2020-04-29 1802 2577587 999 22920065 8.73 8.94 8.72 8.86 0.19 2.19% 8.86 9 8.88 5 0.00
2020-04-30 1802 2415750 980 21597533 8.96 8.99 8.90 8.96 0.10 1.13% 8.94 19 8.96 26 0.00
2020-05-04 1802 2594818 701 22542052 8.83 8.83 8.54 8.61 0.35 -3.91% 8.61 52 8.62 4 0.00
2020-05-05 1802 814189 348 7099036 8.69 8.79 8.65 8.72 0.11 1.28% 8.72 20 8.74 21 0.00
2020-05-06 1802 1206000 579 10408380 8.73 8.77 8.55 8.63 0.09 -1.03% 8.63 47 8.64 1 0.00
2020-05-08 1802 1424370 515 12831610 8.99 9.20 8.90 8.92 0.02 3.36% 8.91 72 8.92 3 0.00
2020-05-11 1802 908162 278 8143008 8.93 9.01 8.90 8.96 0.04 0.45% 8.96 36 8.97 6 0.00
2020-05-12 1802 1524000 535 13420650 9.00 9.00 8.71 8.82 0.14 -1.56% 8.82 15 8.83 2 0.00
2020-05-13 1802 824000 217 7228910 8.84 8.84 8.75 8.77 0.05 -0.57% 8.77 27 8.80 23 0.00
2020-05-14 1802 983000 299 8571530 8.77 8.77 8.69 8.71 0.06 -0.68% 8.71 2 8.72 7 0.00
2020-05-15 1802 1772000 477 15233740 8.75 8.76 8.50 8.56 0.15 -1.72% 8.56 17 8.60 1 0.00
2020-05-18 1802 586399 290 5070060 8.56 8.75 8.55 8.66 0.10 1.17% 8.66 19 8.67 1 0.00
2020-05-19 1802 1478000 605 13068680 8.78 8.95 8.71 8.91 0.25 2.89% 8.91 30 8.92 45 0.00
2020-05-20 1802 1112000 399 9818860 8.96 8.97 8.74 8.78 0.13 -1.46% 8.78 33 8.79 3 0.00
2020-05-21 1802 1150000 386 10229970 8.86 8.95 8.81 8.91 0.13 1.48% 8.90 2 8.91 3 0.00
2020-05-22 1802 2085000 635 18115450 8.92 8.92 8.60 8.65 0.26 -2.92% 8.62 2 8.67 5 0.00
2020-05-25 1802 468000 142 4039120 8.70 8.71 8.56 8.69 0.04 0.46% 8.68 22 8.69 5 0.00
2020-05-26 1802 1307408 479 11541269 8.70 8.88 8.70 8.80 0.11 1.27% 8.80 8 8.81 1 0.00
2020-05-27 1802 1274000 403 11339390 8.82 8.95 8.82 8.92 0.12 1.36% 8.90 30 8.92 82 0.00
2020-05-28 1802 1782000 615 15966200 8.95 9.08 8.78 8.80 0.12 -1.35% 8.80 47 8.84 5 0.00
2020-05-29 1802 771000 225 6781490 8.80 8.87 8.75 8.80 0.00 0% 8.80 7 8.87 2 0.00
2020-06-01 1802 760000 309 6790980 8.82 8.97 8.82 8.93 0.13 1.48% 8.91 6 8.93 34 0.00
2020-06-02 1802 671196 274 5982880 8.97 8.98 8.87 8.93 0.00 0% 8.91 8 8.93 3 0.00
2020-06-03 1802 3756000 1472 34378520 8.91 9.46 8.91 9.42 0.49 5.49% 9.41 5 9.42 39 0.00
2020-06-04 1802 16490000 4257 169736850 10.00 10.35 10.00 10.35 0.93 9.87% 10.35 1463 0.00 0 0.00
2020-06-05 1802 8167000 2523 83215800 10.35 10.35 10.00 10.30 0.05 -0.48% 10.25 57 10.30 162 0.00
2020-06-08 1802 5465000 1533 54998450 10.25 10.25 10.00 10.00 0.30 -2.91% 10.00 294 10.05 58 0.00
2020-06-09 1802 2601000 981 26114320 10.10 10.15 9.92 10.10 0.10 1% 10.05 66 10.10 11 0.00
2020-06-10 1802 18339000 4925 194987350 10.10 10.90 9.97 10.85 0.75 7.43% 10.80 222 10.85 209 0.00
2020-06-11 1802 8815000 2671 91118550 10.85 10.85 10.05 10.05 0.80 -7.37% 10.05 191 10.10 44 0.00
2020-06-12 1802 4319000 1454 42205600 9.58 9.99 9.38 9.84 0.21 -2.09% 9.84 29 9.86 8 0.00
2020-06-15 1802 12993000 3927 131283810 9.85 10.50 9.60 10.20 0.36 3.66% 10.20 217 10.25 22 0.00
2020-06-16 1802 3332000 1135 33726200 10.20 10.30 10.05 10.15 0.05 -0.49% 10.10 90 10.15 110 0.00
2020-06-17 1802 5060138 1652 51605738 10.15 10.40 10.00 10.10 0.05 -0.49% 10.05 429 10.10 3 0.00
2020-06-18 1802 2707194 853 27157737 10.10 10.20 10.00 10.00 0.10 -0.99% 10.00 173 10.05 75 0.00
2020-06-19 1802 5827716 1251 58851074 10.10 10.25 9.94 9.94 0.06 -0.6% 9.94 61 9.98 12 0.00
2020-06-22 1802 1670552 608 16725182 9.95 10.10 9.95 10.05 0.11 1.11% 10.00 21 10.05 341 0.00
2020-06-23 1802 18507945 2153 190102884 10.10 10.40 10.05 10.10 0.05 0.5% 10.05 610 10.10 66 0.00
2020-06-24 1802 2593044 703 26014435 10.20 10.20 10.00 10.05 0.05 -0.5% 10.00 129 10.05 33 0.00
2020-06-29 1802 11660776 1497 117081770 9.98 10.15 9.87 9.94 0.11 -1.09% 9.91 5 9.94 45 0.00
2020-06-30 1802 1362645 496 13592968 10.00 10.05 9.90 10.00 0.06 0.6% 9.99 1 10.00 29 0.00
2020-07-01 1802 1296331 519 12918350 10.05 10.05 9.91 9.91 0.09 -0.9% 9.91 18 9.93 1 0.00
2020-07-02 1802 1170615 462 11659331 9.92 10.05 9.91 9.93 0.02 0.2% 9.93 4 9.94 3 0.00
2020-07-03 1802 1343028 455 13374844 10.00 10.00 9.92 9.92 0.01 -0.1% 9.92 98 9.94 76 0.00
2020-07-06 1802 2591474 783 25958970 9.97 10.10 9.94 10.00 0.08 0.81% 10.00 83 10.05 370 0.00
2020-07-07 1802 2436884 608 24401963 10.15 10.15 9.99 10.00 0.00 0% 10.00 8 10.05 318 0.00
2020-07-08 1802 11710505 1785 118535023 10.05 10.25 9.99 10.10 0.10 1% 10.10 75 10.15 320 0.00
2020-07-09 1802 3693366 949 37057374 10.15 10.25 9.98 10.00 0.10 -0.99% 10.00 57 10.05 88 0.00
2020-07-13 1802 1274981 476 12639580 9.92 9.98 9.82 9.98 0.17 -0.2% 9.95 13 9.98 32 0.00
2020-07-14 1802 1094215 475 10789196 9.98 10.00 9.81 9.85 0.13 -1.3% 9.85 6 9.86 3 0.00
2020-07-15 1802 1991005 607 19707580 9.93 9.96 9.80 9.88 0.03 0.3% 9.88 26 9.90 3 0.00
2020-07-16 1802 19675576 4536 204048210 9.99 10.65 9.94 10.40 0.52 5.26% 10.40 31 10.45 67 0.00
2020-07-17 1802 4575597 1377 46416570 10.40 10.45 10.00 10.10 0.30 -2.88% 10.10 17 10.15 174 0.00
2020-07-20 1802 1939242 562 19456223 10.15 10.15 9.97 10.05 0.05 -0.5% 10.00 153 10.05 13 0.00
2020-07-21 1802 6136435 1482 62906124 10.05 10.40 10.00 10.35 0.30 2.99% 10.30 29 10.35 310 0.00
2020-07-22 1802 13903290 4115 147535325 10.30 10.80 10.25 10.70 0.35 3.38% 10.65 179 10.70 288 0.00
2020-07-23 1802 4009623 1337 41996349 10.70 10.75 10.35 10.40 0.30 -2.8% 10.35 418 10.40 17 0.00
2020-07-27 1802 3292062 1015 32966350 10.10 10.15 9.90 9.90 0.25 -4.81% 9.90 84 9.91 22 0.00
2020-07-28 1802 4092283 1156 40172722 9.88 9.95 9.75 9.75 0.15 -1.52% 9.75 21 9.76 14 0.00
2020-07-29 1802 2852683 1067 28356626 9.75 10.10 9.75 9.81 0.06 0.62% 9.81 2 9.83 7 0.00
2020-07-30 1802 5283437 1519 53240923 9.91 10.20 9.82 10.00 0.19 1.94% 10.00 308 10.05 5 0.00
2020-07-31 1802 1247143 555 12529179 10.05 10.10 10.00 10.10 0.10 1% 10.05 13 10.10 173 0.00
2020-08-03 1802 2143492 620 21320576 10.05 10.10 9.89 9.93 0.17 -1.68% 9.93 20 9.94 10 0.00
2020-08-04 1802 1227725 416 12268130 10.05 10.10 9.94 9.97 0.04 0.4% 9.97 17 9.98 20 0.00
2020-08-05 1802 3724693 976 37815516 10.00 10.20 10.00 10.20 0.23 2.31% 10.15 28 10.20 338 0.00
2020-08-06 1802 3198558 806 32589272 10.25 10.30 10.05 10.10 0.10 -0.98% 10.05 207 10.10 8 0.00
2020-08-07 1802 1208803 379 12197383 10.05 10.20 10.05 10.05 0.05 -0.5% 10.05 65 10.10 40 0.00
2020-08-11 1802 52757382 9306 578590885 10.30 11.15 10.20 11.15 1.00 10.95% 11.15 3031 0.00 0 0.00
2020-08-12 1802 21643792 4845 230763816 10.90 11.05 10.30 10.45 0.70 -6.28% 10.45 259 10.50 16 0.00
2020-08-13 1802 4700276 1255 48832119 10.55 10.55 10.30 10.30 0.15 -1.44% 10.30 600 10.35 16 0.00
2020-08-14 1802 2668597 1014 27807284 10.30 10.55 10.25 10.55 0.25 2.43% 10.50 58 10.55 89 0.00
2020-08-17 1802 4244638 1219 45079604 10.45 10.80 10.45 10.50 0.05 -0.47% 10.50 238 10.55 17 0.00
2020-08-18 1802 35083745 6611 397288740 10.65 11.55 10.55 11.55 1.05 10% 11.55 2903 0.00 0 0.00
2020-08-19 1802 48833652 12178 578631472 11.30 12.45 11.25 11.65 0.10 0.87% 11.65 56 11.70 62 0.00
2020-08-20 1802 22642825 6140 252995630 11.75 12.00 10.60 10.80 0.85 -7.3% 10.75 200 10.80 62 0.00
2020-08-21 1802 7222667 2338 79456697 11.10 11.20 10.80 10.90 0.10 0.93% 10.90 221 10.95 5 0.00
2020-08-24 1802 5276636 1539 58202365 11.00 11.20 10.80 11.00 0.10 0.92% 11.00 6 11.05 46 0.00
2020-08-25 1802 12198035 3128 137313626 11.20 11.65 10.95 11.05 0.05 0.45% 11.00 189 11.05 22 0.00
2020-08-26 1802 4886992 1145 54336843 11.05 11.25 11.05 11.15 0.10 0.9% 11.10 137 11.15 230 0.00
2020-08-27 1802 10009060 2651 113474265 11.15 11.60 11.15 11.20 0.05 0.45% 11.20 54 11.25 24 0.00
2020-08-28 1802 6712633 1871 75725656 11.25 11.45 11.15 11.40 0.20 1.79% 11.35 56 11.40 149 0.00
2020-08-31 1802 9226215 2172 106301593 11.45 11.70 11.35 11.50 0.10 0.88% 11.45 75 11.50 80 0.00
2020-09-01 1802 5235271 1495 59887386 11.60 11.60 11.35 11.45 0.05 -0.43% 11.45 13 11.50 26 0.00
2020-09-02 1802 4605664 1331 52154360 11.55 11.55 11.20 11.25 0.20 -1.75% 11.25 25 11.30 108 0.00
2020-09-03 1802 51153805 9878 622482464 11.55 12.35 11.25 12.35 1.10 9.78% 12.35 3379 0.00 0 0.00
2020-09-04 1802 62420415 14881 797528995 12.00 13.25 11.95 13.00 0.65 5.26% 12.95 102 13.00 387 0.00
2020-09-07 1802 38023548 8795 490426605 13.05 13.20 12.50 12.90 0.10 -0.77% 12.85 36 12.90 461 0.00
2020-09-10 1802 66364674 14593 876492611 12.95 13.55 12.70 13.55 1.20 5.04% 13.55 9237 0.00 0 0.00
2020-09-11 1802 39164922 10744 517652954 13.55 13.80 12.70 13.00 0.55 -4.06% 12.95 9 13.00 405 0.00
2020-09-14 1802 14869976 4240 194778070 13.00 13.40 12.80 13.05 0.05 0.38% 13.00 345 13.05 28 0.00
2020-09-16 1802 6088864 1983 78933283 13.15 13.15 12.90 12.90 0.20 -1.15% 12.90 86 12.95 33 0.00
2020-09-17 1802 22975028 6143 307256763 12.90 13.60 12.90 13.40 0.50 3.88% 13.35 27 13.40 22 0.00
2020-09-18 1802 9475376 2836 126676237 13.40 13.55 13.20 13.30 0.10 -0.75% 13.30 70 13.35 30 0.00
2020-09-22 1802 18682459 5630 241505467 12.90 13.25 12.35 13.00 0.05 -2.26% 13.00 246 13.05 24 0.00
2020-09-24 1802 15631275 4259 190818140 12.50 12.60 11.80 11.95 0.80 -8.08% 11.95 299 12.00 31 0.00
2020-09-25 1802 11860039 3321 141769515 12.00 12.35 11.50 11.70 0.25 -2.09% 11.70 174 11.80 1 0.00
2020-09-29 1802 4853634 1537 58741014 12.45 12.45 11.95 12.10 0.20 3.42% 12.05 54 12.10 88 0.00
2020-09-30 1802 9640054 2517 118442308 12.35 12.50 12.00 12.15 0.05 0.41% 12.15 212 12.20 240 0.00
2020-10-06 1802 7589327 1804 94814311 12.35 12.60 12.35 12.40 0.10 2.06% 12.40 282 12.45 44 0.00
2020-10-08 1802 4830194 1434 60487873 12.50 12.65 12.35 12.65 0.20 2.02% 12.60 23 12.65 349 0.00
2020-10-12 1802 22808000 6336 298277650 12.70 13.35 12.70 13.00 0.35 2.77% 13.00 15 13.05 241 0.00
2020-10-13 1802 6232204 2157 79054837 12.80 12.95 12.55 12.70 0.30 -2.31% 12.70 51 12.75 57 0.00
2020-10-14 1802 17293292 5083 227044175 12.70 13.35 12.70 13.15 0.45 3.54% 13.10 172 13.15 7 0.00
2020-10-15 1802 6445446 2039 84096598 13.25 13.30 12.90 12.95 0.20 -1.52% 12.95 189 13.00 244 0.00
2020-10-16 1802 5374738 1529 69300293 13.00 13.10 12.70 12.80 0.15 -1.16% 12.75 74 12.80 91 0.00
2020-10-20 1802 6116900 1566 78187320 12.85 12.95 12.60 12.80 0.05 0% 12.70 49 12.80 17 0.00
2020-10-21 1802 9006670 1810 115506510 12.85 13.05 12.65 13.00 0.20 1.56% 13.00 71 13.05 180 0.00
2020-10-22 1802 2821842 988 36183260 12.90 13.00 12.70 12.80 0.20 -1.54% 12.80 26 12.85 73 0.00
2020-10-23 1802 2924524 1105 37593320 12.80 13.00 12.75 12.75 0.05 -0.39% 12.75 208 12.80 10 0.00
2020-10-26 1802 8070059 2282 105114318 12.80 13.15 12.80 13.00 0.25 1.96% 12.95 329 13.05 47 0.00
2020-10-27 1802 5849744 1819 76169874 13.00 13.20 12.85 12.90 0.10 -0.77% 12.90 168 12.95 78 0.00
2020-10-28 1802 4931081 1650 62960946 12.95 13.00 12.65 12.65 0.25 -1.94% 12.65 174 12.70 9 0.00
2020-10-29 1802 3889437 1447 48204836 12.30 12.55 12.20 12.50 0.15 -1.19% 12.45 40 12.50 76 0.00
2020-10-30 1802 5160238 1318 64132130 12.50 12.60 12.20 12.55 0.05 0.4% 12.50 37 12.55 377 0.00
2020-11-02 1802 2331845 742 29084743 12.55 12.65 12.35 12.50 0.05 -0.4% 12.45 8 12.50 72 0.00
2020-11-03 1802 8056367 2107 103833576 12.65 13.05 12.55 12.95 0.45 3.6% 12.90 322 12.95 131 0.00
2020-11-04 1802 4847175 1210 62710417 13.15 13.15 12.80 12.90 0.05 -0.39% 12.90 5 12.95 55 0.00
2020-11-05 1802 29709247 6798 395915663 12.95 13.60 12.90 13.15 0.25 1.94% 13.10 278 13.20 22 0.00
2020-11-06 1802 17446537 4570 235561210 13.30 13.75 13.20 13.55 0.40 3.04% 13.50 62 13.55 107 0.00
2020-11-09 1802 16912438 4307 234323856 13.80 14.10 13.70 13.80 0.25 1.85% 13.80 146 13.85 229 0.00
2020-11-10 1802 29710595 8191 423633808 14.05 14.75 13.80 14.10 0.30 2.17% 14.10 49 14.15 28 0.00
2020-11-11 1802 15926540 4976 230077494 14.25 14.70 14.10 14.60 0.50 3.55% 14.55 141 14.60 27 0.00
2020-11-12 1802 11119955 3337 158733104 14.60 14.70 14.00 14.05 0.55 -3.77% 14.00 605 14.05 17 0.00
2020-11-13 1802 6870748 1627 96123364 14.00 14.10 13.85 14.00 0.05 -0.36% 13.95 385 14.00 166 0.00
2020-11-16 1802 8868576 2621 127844277 14.10 14.60 14.10 14.35 0.35 2.5% 14.30 176 14.35 234 159.44
2020-11-18 1802 16738398 4690 253047846 15.15 15.50 14.70 15.25 0.05 6.27% 15.25 36 15.30 187 169.44
2020-11-19 1802 19891714 5166 308658627 15.15 15.90 15.10 15.30 0.05 0.33% 15.30 428 15.35 54 170.00
2020-11-23 1802 19342033 5826 308452696 16.00 16.40 15.60 15.80 0.15 3.27% 15.75 267 15.80 217 175.56
2020-11-24 1802 13472563 4552 209017181 16.00 16.00 15.25 15.40 0.40 -2.53% 15.35 208 15.40 114 171.11
2020-11-25 1802 19189486 5243 306432602 15.75 16.25 15.60 15.95 0.55 3.57% 15.90 195 15.95 86 177.22
2020-11-26 1802 20941910 5736 342104688 16.00 16.60 15.90 16.55 0.60 3.76% 16.50 34 16.55 144 183.89
2020-11-27 1802 27117973 7846 458935572 16.55 17.30 16.40 17.10 0.55 3.32% 17.05 67 17.10 183 190.00
2020-11-30 1802 33661969 10720 615595275 17.45 18.75 17.40 17.95 0.85 4.97% 17.95 15 18.00 51 199.44
2020-12-01 1802 27443477 8990 481645879 18.00 18.30 17.15 17.30 0.65 -3.62% 17.30 453 17.35 99 192.22
2020-12-02 1802 14430399 4582 253993487 17.70 17.95 17.25 17.45 0.15 0.87% 17.40 313 17.45 52 193.89
2020-12-04 1802 33182836 9005 601940409 17.45 18.60 17.40 18.40 1.15 5.44% 18.35 130 18.40 161 204.44
2020-12-07 1802 44609840 12328 828230286 19.05 19.30 17.85 17.90 0.50 -2.72% 17.85 506 17.90 178 198.89
2020-12-11 1802 13639590 4256 234533982 17.60 17.85 16.80 17.10 0.35 -4.47% 17.10 83 17.15 160 190.00
2020-12-16 1802 56669690 15445 1061878022 18.10 19.30 17.90 18.85 1.20 10.23% 18.80 155 18.85 276 209.44
2020-12-18 1802 24701723 8897 472069766 19.20 19.50 18.80 18.80 0.40 -0.27% 18.80 92 18.85 149 208.89
2020-12-21 1802 23266499 7463 446105088 19.00 19.50 18.75 19.00 0.20 1.06% 19.00 46 19.05 94 211.11
2020-12-22 1802 21454992 7754 402368522 19.20 19.30 18.00 18.45 0.55 -2.89% 18.40 88 18.45 222 205.00
2020-12-25 1802 17757464 5676 322198001 18.15 18.65 17.55 18.10 0.00 -1.9% 18.05 271 18.10 104 201.11
2020-12-28 1802 13107868 4780 242526922 18.40 18.85 18.10 18.65 0.55 3.04% 18.65 8 18.70 442 207.22
2020-12-29 1802 13687451 5210 254253578 18.90 19.00 18.30 18.40 0.25 -1.34% 18.40 39 18.45 24 204.44
2020-12-30 1802 11474724 3511 213153856 18.45 18.80 18.35 18.55 0.15 0.82% 18.55 8 18.60 55 206.11