永豐餘(1907)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　13.60
0
0%		13.55
-0.05
-0.37%		 　13.30
-0.25
-1.85%		13.15
-0.15
-1.13%		13.10
-0.05
-0.38%		13.15
0.05
0.38%		13.20
0.05
0.38%		 　13.20
0
0%		13.20
0
0%		13.15
-0.05
-0.38%		13.20
0.05
0.38%		13.20
0
0%		 　13.25
0.05
0.38%		 　　　　　　　　13.55
0.3
2.26%		13.10
-0.45
-3.32%		13.27
2 月 　12.75
-0.35
-2.67%		12.85
0.1
0.78%		12.95
0.1
0.78%		13.25
0.3
2.32%		13.95
0.7
5.28%		 　13.50
-0.45
-3.23%		13.45
-0.05
-0.37%		13.40
-0.05
-0.37%		13.30
-0.1
-0.75%		13.40
0.1
0.75%		 　13.35
-0.05
-0.37%		13.35
0
0%		13.60
0.25
1.87%		13.50
-0.1
-0.74%		13.65
0.15
1.11%		 　13.85
0.2
1.47%		13.60
-0.25
-1.81%		14.25
0.65
4.78%		13.90
-0.35
-2.46%		 13.46
3 月　13.55
-0.35
-2.52%		13.75
0.2
1.48%		13.70
-0.05
-0.36%		13.65
-0.05
-0.36%		13.50
-0.15
-1.1%		 　12.90
-0.6
-4.44%		12.90
0
0%		12.75
-0.15
-1.16%		12.05
-0.7
-5.49%		11.45
-0.6
-4.98%		 　11.15
-0.3
-2.62%		10.90
-0.25
-2.24%		10.80
-0.1
-0.92%		10.25
-0.55
-5.09%		10.70
0.45
4.39%		 　11.10
0.4
3.74%		11.25
0.15
1.35%		11.40
0.15
1.33%		11.90
0.5
4.39%		11.70
-0.2
-1.68%		 　11.60
-0.1
-0.85%		11.55
-0.05
-0.43%		11.97
4 月11.65
0.1
0.87%		 　　　11.65
0
0%		11.65
0
0%		11.80
0.15
1.29%		11.90
0.1
0.85%		11.95
0.05
0.42%		 　11.85
-0.1
-0.84%		12.00
0.15
1.27%		12.15
0.15
1.25%		12.05
-0.1
-0.82%		12.00
-0.05
-0.41%		 　12.05
0.05
0.42%		11.75
-0.3
-2.49%		11.80
0.05
0.43%		11.95
0.15
1.27%		11.90
-0.05
-0.42%		 　12.10
0.2
1.68%		12.35
0.25
2.07%		12.60
0.25
2.02%		12.80
0.2
1.59%		 12
5 月　　　12.50
-0.3
-2.34%		12.60
0.1
0.8%		12.50
-0.1
-0.79%		 12.65
0.15
1.2%		 　12.75
0.1
0.79%		12.75
0
0%		12.75
0
0%		12.75
0
0%		13.00
0.25
1.96%		 　13.35
0.35
2.69%		13.35
0
0%		13.25
-0.1
-0.75%		13.25
0
0%		13.15
-0.1
-0.75%		 　13.00
-0.15
-1.14%		13.15
0.15
1.15%		13.40
0.25
1.9%		13.50
0.1
0.75%		13.20
-0.3
-2.22%		 13.02
6 月13.45
0.25
1.89%		13.40
-0.05
-0.37%		13.50
0.1
0.75%		13.50
0
0%		13.70
0.2
1.48%		 　13.80
0.1
0.73%		13.80
0
0%		13.75
-0.05
-0.36%		13.35
-0.4
-2.91%		13.25
-0.1
-0.75%		 　13.75
0.5
3.77%		14.05
0.3
2.18%		13.90
-0.15
-1.07%		14.10
0.2
1.44%		13.85
-0.25
-1.77%		 　13.85
0
0%		13.75
-0.1
-0.72%		13.75
0
0%		 　　　13.65
-0.1
-0.73%		13.80
0.15
1.1%		 13.72
7 月13.95
0.15
1.09%		14.15
0.2
1.43%		14.15
0
0%		 　14.40
0.25
1.77%		14.35
-0.05
-0.35%		14.45
0.1
0.7%		14.45
0
0%		 　　14.50
0.05
0.35%		14.30
-0.2
-1.38%		13.90
-0.4
-2.8%		13.90
0
0%		13.65
-0.25
-1.8%		 　13.85
0.2
1.47%		13.90
0.05
0.36%		14.00
0.1
0.72%		13.95
-0.05
-0.36%		 　　13.45
-0.5
-3.58%		13.30
-0.15
-1.12%		13.60
0.3
2.26%		13.70
0.1
0.74%		13.65
-0.05
-0.36%		13.99
8 月 　13.65
0
0%		13.65
0
0%		13.75
0.1
0.73%		13.80
0.05
0.36%		13.85
0.05
0.36%		 　　14.05
0.2
1.44%		14.25
0.2
1.42%		14.40
0.15
1.05%		14.75
0.35
2.43%		 　16.20
1.45
9.83%		15.85
-0.35
-2.16%		16.75
0.9
5.68%		16.00
-0.75
-4.48%		16.35
0.35
2.19%		 　16.55
0.2
1.22%		16.70
0.15
0.91%		17.15
0.45
2.69%		17.25
0.1
0.58%		18.10
0.85
4.93%		 18.30
0.2
1.1%		15.71
9 月18.85
0.55
3.01%		18.50
-0.35
-1.86%		18.55
0.05
0.27%		18.25
-0.3
-1.62%		 　18.50
0.25
1.37%		 　18.50
0
0%		17.75
-0.75
-4.05%		 　17.85
0.1
0.56%		 18.45
0.6
3.36%		18.40
-0.05
-0.27%		18.70
0.3
1.63%		 　　17.70
-1
-5.35%		 16.80
-0.9
-5.08%		16.80
0
0%		 　　17.10
0.3
1.79%		17.20
0.1
0.58%		 17.94
10 月　　　　　17.85
0.65
3.78%		 18.00
0.15
0.84%		 　　18.30
0.3
1.67%		18.25
-0.05
-0.27%		18.10
-0.15
-0.82%		18.05
-0.05
-0.28%		18.20
0.15
0.83%		 　　18.20
0
0%		18.50
0.3
1.65%		18.40
-0.1
-0.54%		18.70
0.3
1.63%		 　19.95
1.25
6.68%		19.80
-0.15
-0.75%		19.80
0
0%		19.90
0.1
0.51%		19.40
-0.5
-2.51%		 18.76
11 月　20.20
0.8
4.12%		20.10
-0.1
-0.5%		20.15
0.05
0.25%		20.25
0.1
0.5%		20.60
0.35
1.73%		 　21.40
0.8
3.88%		20.25
-1.15
-5.37%		20.95
0.7
3.46%		20.65
-0.3
-1.43%		22.35
1.7
8.23%		 　23.15
0.8
3.58%		 23.05
-0.1
-0.43%		22.90
-0.15
-0.65%		 　　23.00
0.1
0.44%		23.00
0
0%		23.40
0.4
1.74%		23.70
0.3
1.28%		23.90
0.2
0.84%		 　23.80
-0.1
-0.42%		 22.23
12 月24.45
0.65
2.73%		23.65
-0.8
-3.27%		 23.75
0.1
0.42%		 　23.25
-0.5
-2.11%		 　　24.40
1.15
4.95%		 　　　25.15
0.75
3.07%		 24.70
-0.45
-1.79%		 　25.15
0.45
1.82%		25.30
0.15
0.6%		 　25.70
0.4
1.58%		 　28.25
2.55
9.92%		28.70
0.45
1.59%		29.35
0.65
2.26%		　25.34

說明:最高漲幅:9.92%最低跌幅:-5.49% 最高價:29.35最低價:10.25平均價:15.8,灰色底表示週末,漲154天(54.25)元,跌102天(-28.25)元,平盤33天
10%=4,8%=1,7%=2,6%=1,5%=5,4%=14,3%=11,2%=35,1%=61,0%=53,-0%=6,-1%=8,-2%=16,-3%=19,-4%=24,-5%=29,

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 1907 1922491 675 26084242 13.55 13.65 13.50 13.60 0.15 0% 13.55 152 13.60 27 11.62
2020-01-03 1907 1855504 814 25143302 13.60 13.65 13.45 13.55 0.05 -0.37% 13.50 20 13.55 32 11.58
2020-01-06 1907 2100821 805 28034710 13.45 13.45 13.25 13.30 0.25 -1.85% 13.30 26 13.35 49 11.37
2020-01-07 1907 2864953 935 37626826 13.40 13.40 13.00 13.15 0.15 -1.13% 13.15 9 13.20 224 11.24
2020-01-08 1907 976969 407 12842591 13.10 13.25 13.05 13.10 0.05 -0.38% 13.05 193 13.10 5 11.20
2020-01-09 1907 1074830 403 14101305 13.15 13.20 13.05 13.15 0.05 0.38% 13.10 16 13.15 60 11.24
2020-01-10 1907 1010561 323 13273088 13.20 13.20 13.10 13.20 0.05 0.38% 13.15 44 13.20 29 11.28
2020-01-13 1907 807605 342 10663749 13.20 13.25 13.15 13.20 0.00 0% 13.20 23 13.25 428 11.28
2020-01-14 1907 929000 294 12298746 13.25 13.30 13.20 13.20 0.00 0% 13.20 224 13.25 19 11.28
2020-01-15 1907 1051884 438 13844020 13.20 13.25 13.10 13.15 0.05 -0.38% 13.15 43 13.20 240 11.24
2020-01-16 1907 951668 287 12556380 13.20 13.25 13.15 13.20 0.05 0.38% 13.20 12 13.25 291 11.28
2020-01-17 1907 754781 325 9963368 13.20 13.25 13.15 13.20 0.00 0% 13.15 222 13.20 51 11.28
2020-01-20 1907 1775746 504 23457792 13.20 13.30 13.15 13.25 0.05 0.38% 13.20 87 13.25 99 11.32
2020-01-30 1907 20206887 6209 275672107 12.85 14.20 12.75 13.55 0.30 2.26% 13.55 175 13.60 55 11.58
2020-01-31 1907 6442219 2023 85698940 13.60 13.75 12.95 13.10 0.45 -3.32% 13.10 223 13.15 4 11.20
2020-02-03 1907 3560369 1240 45709576 12.95 13.10 12.65 12.75 0.35 -2.67% 12.75 134 12.80 5 10.90
2020-02-04 1907 2315090 864 29730096 12.80 12.90 12.75 12.85 0.10 0.78% 12.85 14 12.90 75 10.98
2020-02-05 1907 6755176 2249 88919619 12.95 13.40 12.90 12.95 0.10 0.78% 12.95 64 13.00 37 11.07
2020-02-06 1907 3474973 1183 45810487 13.05 13.30 13.00 13.25 0.30 2.32% 13.20 101 13.25 5 11.32
2020-02-07 1907 17297797 5709 238028408 13.40 14.00 13.35 13.95 0.70 5.28% 13.95 112 14.00 1305 11.92
2020-02-10 1907 10929659 3434 149265551 13.95 13.95 13.45 13.50 0.45 -3.23% 13.50 18 13.55 37 11.54
2020-02-11 1907 4197399 1445 56297952 13.50 13.50 13.30 13.45 0.05 -0.37% 13.40 162 13.45 121 11.50
2020-02-12 1907 2377001 922 31889802 13.50 13.50 13.35 13.40 0.05 -0.37% 13.40 145 13.45 112 11.45
2020-02-13 1907 2633000 902 35146500 13.40 13.45 13.30 13.30 0.10 -0.75% 13.30 73 13.35 112 11.37
2020-02-14 1907 2241849 655 30046976 13.35 13.50 13.35 13.40 0.10 0.75% 13.35 119 13.40 87 11.45
2020-02-17 1907 1227545 566 16417535 13.35 13.45 13.25 13.35 0.05 -0.37% 13.35 53 13.40 100 11.41
2020-02-18 1907 1279844 470 17105460 13.35 13.45 13.30 13.35 0.00 0% 13.30 101 13.35 45 11.41
2020-02-19 1907 4182000 1176 56688600 13.40 13.65 13.35 13.60 0.25 1.87% 13.55 45 13.60 64 11.62
2020-02-20 1907 3113149 1086 42479009 13.65 13.80 13.50 13.50 0.10 -0.74% 13.50 309 13.55 2 11.54
2020-02-21 1907 3221000 936 43867800 13.60 13.70 13.55 13.65 0.15 1.11% 13.60 146 13.65 13 11.67
2020-02-24 1907 8627000 2477 119410800 13.65 14.00 13.65 13.85 0.20 1.47% 13.85 162 13.90 535 11.84
2020-02-25 1907 4019611 1513 55169644 13.80 13.95 13.60 13.60 0.25 -1.81% 13.60 197 13.65 4 11.62
2020-02-26 1907 30793000 8857 439608700 13.70 14.65 13.65 14.25 0.65 4.78% 14.25 107 14.30 215 12.18
2020-02-27 1907 20650271 6350 296469747 14.50 14.70 13.90 13.90 0.35 -2.46% 13.90 236 13.95 122 11.88
2020-03-02 1907 7503973 2297 102500370 13.60 13.85 13.50 13.55 0.35 -2.52% 13.55 269 13.60 5 11.58
2020-03-03 1907 6522000 1586 90058500 13.80 13.95 13.70 13.75 0.20 1.48% 13.75 49 13.80 36 11.75
2020-03-04 1907 3127082 1049 42860517 13.85 13.90 13.60 13.70 0.05 -0.36% 13.65 143 13.70 187 11.71
2020-03-05 1907 3296220 1030 45173601 13.80 13.80 13.65 13.65 0.05 -0.36% 13.65 268 13.70 62 11.67
2020-03-06 1907 3150000 1136 42705650 13.65 13.70 13.45 13.50 0.15 -1.1% 13.50 22 13.55 140 11.54
2020-03-09 1907 5458912 1853 71802686 13.40 13.40 12.85 12.90 0.60 -4.44% 12.90 55 12.95 55 11.03
2020-03-10 1907 6392622 2058 81505405 12.55 12.95 12.55 12.90 0.00 0% 12.90 13 12.95 149 11.03
2020-03-11 1907 3111180 1191 39901684 12.90 13.00 12.60 12.75 0.15 -1.16% 12.75 1 12.80 301 10.90
2020-03-12 1907 5777756 1915 70368229 12.65 12.65 11.95 12.05 0.70 -5.49% 12.05 223 12.10 19 10.30
2020-03-13 1907 7072000 2016 78886150 11.10 11.50 11.00 11.45 0.60 -4.98% 11.45 51 11.50 163 9.79
2020-03-16 1907 3450254 1219 39207383 11.50 11.55 11.10 11.15 0.30 -2.62% 11.15 114 11.20 31 9.53
2020-03-17 1907 5166908 1399 56328580 10.75 11.20 10.75 10.90 0.25 -2.24% 10.90 31 10.95 169 9.32
2020-03-18 1907 4937085 1818 53572658 11.05 11.25 10.70 10.80 0.10 -0.92% 10.80 9 10.85 137 9.23
2020-03-19 1907 5991949 1864 61882218 10.80 10.80 10.00 10.25 0.55 -5.09% 10.20 51 10.25 75 8.76
2020-03-20 1907 5666778 1792 60891829 10.70 10.95 10.50 10.70 0.45 4.39% 10.70 136 10.75 8 9.15
2020-03-23 1907 9915318 3171 111218138 11.15 11.45 10.90 11.10 0.40 3.74% 11.10 73 11.15 61 9.49
2020-03-24 1907 5131990 1740 58045080 11.30 11.50 11.20 11.25 0.15 1.35% 11.25 84 11.30 199 9.62
2020-03-25 1907 5429891 1796 62375489 11.40 11.60 11.35 11.40 0.15 1.33% 11.40 230 11.45 20 9.74
2020-03-26 1907 5346703 1918 62190425 11.50 11.90 11.45 11.90 0.50 4.39% 11.85 71 11.90 20 10.17
2020-03-27 1907 7458922 2203 88520510 12.05 12.05 11.70 11.70 0.20 -1.68% 11.70 152 11.75 5 8.48
2020-03-30 1907 2061686 695 23772721 11.55 11.65 11.35 11.60 0.10 -0.85% 11.60 111 11.65 105 8.41
2020-03-31 1907 2217842 760 25807054 11.75 11.75 11.50 11.55 0.05 -0.43% 11.55 13 11.60 130 8.37
2020-04-01 1907 1820105 657 21116660 11.60 11.70 11.55 11.65 0.10 0.87% 11.60 146 11.65 116 8.44
2020-04-06 1907 2777681 1028 32207891 11.65 11.65 11.50 11.65 0.00 0% 11.60 28 11.65 99 8.44
2020-04-07 1907 2424500 772 28425216 11.75 11.85 11.65 11.65 0.00 0% 11.65 325 11.70 30 8.44
2020-04-08 1907 3903640 1081 45900452 11.65 11.95 11.60 11.80 0.15 1.29% 11.80 94 11.85 76 8.55
2020-04-09 1907 2840335 940 33829364 11.95 12.00 11.80 11.90 0.10 0.85% 11.90 169 11.95 44 8.62
2020-04-10 1907 2249323 667 26888390 11.95 12.05 11.90 11.95 0.05 0.42% 11.95 97 12.00 557 8.66
2020-04-13 1907 2339619 800 27754480 11.90 11.95 11.80 11.85 0.10 -0.84% 11.85 407 11.90 13 8.59
2020-04-14 1907 2814157 716 33663917 11.90 12.00 11.90 12.00 0.15 1.27% 11.95 225 12.00 112 8.70
2020-04-15 1907 3705964 1304 44926458 12.05 12.20 12.00 12.15 0.15 1.25% 12.10 415 12.15 36 8.80
2020-04-16 1907 3420419 833 41361247 12.05 12.15 12.05 12.05 0.10 -0.82% 12.05 246 12.10 101 8.73
2020-04-17 1907 3054524 1116 37012587 12.15 12.25 12.00 12.00 0.05 -0.41% 12.00 77 12.05 223 8.70
2020-04-20 1907 1165501 394 14025759 12.05 12.10 11.95 12.05 0.05 0.42% 12.05 16 12.10 161 8.73
2020-04-21 1907 3327919 1319 39372981 12.05 12.10 11.65 11.75 0.30 -2.49% 11.75 213 11.80 77 8.51
2020-04-22 1907 1740161 464 20501882 11.75 11.90 11.65 11.80 0.05 0.43% 11.80 19 11.85 121 8.55
2020-04-23 1907 1668610 542 19818676 11.85 11.95 11.80 11.95 0.15 1.27% 11.90 16 11.95 111 8.66
2020-04-24 1907 842088 341 10025063 11.90 11.95 11.85 11.90 0.05 -0.42% 11.90 177 11.95 159 8.62
2020-04-27 1907 2854503 889 34594655 12.00 12.20 11.95 12.10 0.20 1.68% 12.10 462 12.15 8 8.77
2020-04-28 1907 3651802 1349 45211798 12.20 12.50 12.20 12.35 0.25 2.07% 12.35 208 12.40 37 8.95
2020-04-29 1907 3679256 1579 46068544 12.45 12.60 12.35 12.60 0.25 2.02% 12.55 4 12.60 169 9.13
2020-04-30 1907 2818910 1194 35887600 12.70 12.80 12.60 12.80 0.20 1.59% 12.75 14 12.80 214 9.28
2020-05-04 1907 2755167 987 34550699 12.65 12.65 12.35 12.50 0.30 -2.34% 12.50 197 12.55 1 9.06
2020-05-05 1907 2866265 662 35992429 12.60 12.70 12.50 12.60 0.10 0.8% 12.60 196 12.65 15 9.13
2020-05-06 1907 2314000 790 29179250 12.65 12.70 12.50 12.50 0.10 -0.79% 12.50 188 12.55 1 9.06
2020-05-08 1907 1300614 356 16468161 12.65 12.70 12.60 12.65 0.00 1.2% 12.65 85 12.70 255 9.17
2020-05-11 1907 3165600 809 40392836 12.70 12.90 12.60 12.75 0.10 0.79% 12.75 4 12.80 22 9.24
2020-05-12 1907 2683000 767 34247250 12.85 12.85 12.65 12.75 0.00 0% 12.70 128 12.75 13 9.24
2020-05-13 1907 1278000 389 16224550 12.70 12.80 12.65 12.75 0.00 0% 12.70 113 12.75 58 9.24
2020-05-14 1907 2802000 818 35837500 12.70 12.90 12.65 12.75 0.00 0% 12.75 122 12.80 47 9.24
2020-05-15 1907 4688000 1230 60945800 13.00 13.20 12.80 13.00 0.25 1.96% 12.95 104 13.00 38 7.69
2020-05-18 1907 4207570 1458 55672844 13.10 13.35 13.05 13.35 0.35 2.69% 13.30 52 13.35 196 7.90
2020-05-19 1907 3538000 970 47322850 13.45 13.55 13.25 13.35 0.00 0% 13.35 23 13.40 157 7.90
2020-05-20 1907 1772000 559 23534200 13.35 13.35 13.20 13.25 0.10 -0.75% 13.25 15 13.30 131 7.84
2020-05-21 1907 2430000 596 32386100 13.25 13.45 13.25 13.25 0.00 0% 13.25 207 13.30 25 7.84
2020-05-22 1907 2278000 671 30147650 13.30 13.35 13.15 13.15 0.10 -0.75% 13.10 192 13.15 51 7.78
2020-05-25 1907 3253000 943 42238800 13.15 13.20 12.90 13.00 0.15 -1.14% 13.00 167 13.05 20 7.69
2020-05-26 1907 3194921 722 42183858 13.10 13.35 13.05 13.15 0.15 1.15% 13.15 111 13.20 14 7.78
2020-05-27 1907 3907000 1037 52105450 13.25 13.45 13.25 13.40 0.25 1.9% 13.35 43 13.40 174 7.93
2020-05-28 1907 6910000 1819 94268550 13.50 13.90 13.45 13.50 0.10 0.75% 13.45 117 13.50 22 7.99
2020-05-29 1907 4095000 796 54562350 13.55 13.60 13.20 13.20 0.30 -2.22% 13.15 324 13.20 152 7.81
2020-06-01 1907 2351000 606 31522500 13.30 13.50 13.30 13.45 0.25 1.89% 13.40 61 13.45 34 7.96
2020-06-02 1907 1488892 411 19914203 13.50 13.50 13.25 13.40 0.05 -0.37% 13.40 9 13.45 49 7.93
2020-06-03 1907 2668000 970 36091100 13.45 13.60 13.45 13.50 0.10 0.75% 13.50 222 13.55 19 7.99
2020-06-04 1907 3423000 834 46441650 13.65 13.70 13.45 13.50 0.00 0% 13.50 196 13.55 55 7.99
2020-06-05 1907 3304000 869 45004350 13.60 13.70 13.50 13.70 0.20 1.48% 13.65 50 13.70 484 8.11
2020-06-08 1907 5489000 1726 75988500 13.75 14.00 13.65 13.80 0.10 0.73% 13.80 213 13.85 6 8.17
2020-06-09 1907 2600000 892 36024200 13.90 13.95 13.75 13.80 0.00 0% 13.80 16 13.85 125 8.17
2020-06-10 1907 1915000 575 26303350 13.80 13.85 13.65 13.75 0.05 -0.36% 13.75 8 13.80 171 8.14
2020-06-11 1907 4025000 1213 54391350 13.60 13.70 13.30 13.35 0.40 -2.91% 13.35 42 13.40 155 7.90
2020-06-12 1907 1601000 727 21017650 13.05 13.25 13.00 13.25 0.10 -0.75% 13.20 11 13.25 246 7.84
2020-06-15 1907 14505000 6196 202243350 13.50 14.25 13.50 13.75 0.50 3.77% 13.75 76 13.80 383 8.14
2020-06-16 1907 10614000 3732 148228200 13.95 14.20 13.65 14.05 0.30 2.18% 14.00 68 14.05 126 8.31
2020-06-17 1907 4690225 1963 65245121 14.15 14.15 13.80 13.90 0.15 -1.07% 13.85 60 13.90 58 8.22
2020-06-18 1907 12924453 4646 183367842 14.05 14.45 13.95 14.10 0.20 1.44% 14.05 82 14.10 61 8.34
2020-06-19 1907 4561509 1516 63438737 14.10 14.10 13.85 13.85 0.25 -1.77% 13.85 35 13.90 71 8.20
2020-06-22 1907 3633702 983 50616709 13.90 14.05 13.85 13.85 0.00 0% 13.85 168 13.90 89 8.20
2020-06-23 1907 3974699 1291 55066820 14.00 14.05 13.75 13.75 0.10 -0.72% 13.75 65 13.80 96 8.14
2020-06-24 1907 1782236 608 24558386 13.85 13.85 13.70 13.75 0.00 0% 13.75 168 13.80 35 8.14
2020-06-29 1907 2620443 820 35792085 13.70 13.75 13.60 13.65 0.10 -0.73% 13.65 114 13.70 106 8.08
2020-06-30 1907 1778048 595 24476100 13.70 13.85 13.70 13.80 0.15 1.1% 13.75 181 13.80 5 8.17
2020-07-01 1907 2877172 914 39945340 13.80 14.00 13.75 13.95 0.15 1.09% 13.90 57 13.95 41 8.25
2020-07-02 1907 6285823 1855 88509544 14.00 14.20 13.90 14.15 0.20 1.43% 14.15 101 14.20 599 8.37
2020-07-03 1907 4145457 1038 58653588 14.20 14.25 14.10 14.15 0.00 0% 14.15 88 14.20 569 8.37
2020-07-06 1907 6438967 1951 92248865 14.20 14.45 14.15 14.40 0.25 1.77% 14.40 25 14.45 642 8.52
2020-07-07 1907 3734857 1001 53641354 14.50 14.50 14.25 14.35 0.05 -0.35% 14.35 50 14.40 266 8.49
2020-07-08 1907 2787486 980 40081537 14.40 14.45 14.30 14.45 0.10 0.7% 14.40 60 14.45 187 8.55
2020-07-09 1907 3961997 1170 57430098 14.50 14.60 14.40 14.45 0.00 0% 14.45 117 14.50 340 8.55
2020-07-13 1907 7409594 1540 107250494 14.30 14.60 14.30 14.50 0.20 0.35% 14.45 119 14.50 193 8.58
2020-07-14 1907 10527721 1564 152001142 14.45 14.60 14.30 14.30 0.20 -1.38% 14.30 287 14.35 118 8.46
2020-07-15 1907 7721295 1596 106705869 13.80 13.95 13.70 13.90 0.00 -2.8% 13.85 3 13.90 196 8.22
2020-07-16 1907 3854775 1046 53474360 13.90 14.05 13.75 13.90 0.00 0% 13.85 4 13.90 106 8.22
2020-07-17 1907 3227797 939 44421383 13.90 13.90 13.60 13.65 0.25 -1.8% 13.65 116 13.70 154 8.08
2020-07-20 1907 1825970 585 25053528 13.65 13.85 13.55 13.85 0.20 1.47% 13.80 174 13.85 277 8.20
2020-07-21 1907 4194711 1230 58217385 13.90 14.00 13.75 13.90 0.05 0.36% 13.90 23 13.95 143 8.22
2020-07-22 1907 8285288 2468 117002332 14.00 14.35 13.90 14.00 0.10 0.72% 14.00 61 14.05 181 8.28
2020-07-23 1907 1699000 540 23685741 14.00 14.05 13.85 13.95 0.05 -0.36% 13.95 52 14.00 242 8.25
2020-07-27 1907 4088014 843 55524430 13.65 13.75 13.40 13.45 0.20 -3.58% 13.40 35 13.45 4 7.96
2020-07-28 1907 3076337 832 41016672 13.40 13.45 13.25 13.30 0.15 -1.12% 13.25 215 13.30 221 7.87
2020-07-29 1907 2631045 941 35616200 13.30 13.75 13.30 13.60 0.30 2.26% 13.60 62 13.65 102 8.05
2020-07-30 1907 3515610 831 48278814 13.75 13.90 13.65 13.70 0.10 0.74% 13.70 11 13.75 4 8.11
2020-07-31 1907 1732778 469 23559431 13.60 13.70 13.55 13.65 0.05 -0.36% 13.65 55 13.70 24 8.08
2020-08-03 1907 1627213 378 22167480 13.60 13.70 13.55 13.65 0.00 0% 13.60 81 13.65 107 8.08
2020-08-04 1907 1109689 322 15162066 13.70 13.75 13.60 13.65 0.00 0% 13.65 395 13.70 60 8.08
2020-08-05 1907 1269040 415 17430287 13.75 13.80 13.70 13.75 0.10 0.73% 13.75 202 13.80 224 8.14
2020-08-06 1907 2311977 547 31925678 13.80 13.90 13.75 13.80 0.05 0.36% 13.80 43 13.85 331 8.17
2020-08-07 1907 2426957 701 33621698 13.80 13.90 13.75 13.85 0.05 0.36% 13.85 113 13.90 101 8.20
2020-08-11 1907 2572987 687 36308260 14.20 14.20 14.00 14.05 0.05 1.44% 14.05 186 14.10 60 8.31
2020-08-12 1907 2859670 912 40570016 14.15 14.25 14.10 14.25 0.20 1.42% 14.20 125 14.25 133 8.43
2020-08-13 1907 9125833 2421 131931346 14.35 14.70 14.20 14.40 0.15 1.05% 14.40 12 14.45 14 8.52
2020-08-14 1907 11092141 2112 162810143 14.45 14.85 14.45 14.75 0.35 2.43% 14.75 52 14.80 421 8.73
2020-08-17 1907 21693056 6075 343548555 15.55 16.20 15.20 16.20 1.45 9.83% 16.20 5771 0.00 0 7.64
2020-08-18 1907 18194337 5165 294446309 16.25 16.60 15.70 15.85 0.35 -2.16% 15.85 209 15.90 20 7.48
2020-08-19 1907 13873355 4118 226717283 15.85 16.75 15.85 16.75 0.90 5.68% 16.70 140 16.75 187 7.90
2020-08-20 1907 12933268 3679 208405888 16.60 16.60 15.50 16.00 0.75 -4.48% 16.00 190 16.05 175 7.55
2020-08-21 1907 4948330 1702 80382930 16.20 16.40 16.05 16.35 0.35 2.19% 16.30 94 16.35 140 7.71
2020-08-24 1907 11812826 3046 197166409 16.45 17.00 16.30 16.55 0.20 1.22% 16.55 20 16.60 41 7.81
2020-08-25 1907 4824141 1565 80291631 16.55 16.80 16.45 16.70 0.15 0.91% 16.70 85 16.75 422 7.88
2020-08-26 1907 10354102 3003 176653965 16.75 17.40 16.65 17.15 0.45 2.69% 17.10 82 17.15 107 8.09
2020-08-27 1907 9347679 2308 160578866 17.30 17.35 16.95 17.25 0.10 0.58% 17.25 33 17.30 376 8.14
2020-08-28 1907 20898390 6552 377729220 17.30 18.70 17.25 18.10 0.85 4.93% 18.10 15 18.15 36 8.54
2020-08-31 1907 13705152 4115 252315050 18.20 18.80 18.10 18.30 0.20 1.1% 18.30 35 18.35 50 8.63
2020-09-01 1907 13802491 4504 260582654 18.40 19.15 18.30 18.85 0.55 3.01% 18.85 33 18.90 101 8.89
2020-09-02 1907 10778429 3012 200002738 18.90 19.05 18.20 18.50 0.35 -1.86% 18.50 87 18.55 53 8.73
2020-09-03 1907 6136755 2255 112682105 18.30 18.65 18.00 18.55 0.05 0.27% 18.50 18 18.55 53 8.75
2020-09-04 1907 6037794 1835 109950030 18.25 18.40 18.00 18.25 0.30 -1.62% 18.20 139 18.25 4 8.61
2020-09-07 1907 6972962 1873 129582085 18.30 18.90 18.25 18.50 0.25 1.37% 18.50 3 18.55 145 8.73
2020-09-10 1907 4152307 1701 77044698 18.85 18.90 18.35 18.50 0.20 0% 18.45 15 18.50 301 8.73
2020-09-11 1907 8654940 2681 156219767 18.50 18.50 17.75 17.75 0.75 -4.05% 17.75 14 17.80 53 8.37
2020-09-14 1907 7420610 1929 132935945 17.85 18.30 17.70 17.85 0.10 0.56% 17.80 81 17.85 4 8.42
2020-09-16 1907 4870509 1339 89059404 18.30 18.45 18.05 18.45 0.15 3.36% 18.40 26 18.45 50 8.70
2020-09-17 1907 4358350 1191 80458485 18.60 18.65 18.30 18.40 0.05 -0.27% 18.35 115 18.40 175 8.68
2020-09-18 1907 4908081 1789 91084935 18.40 18.70 18.40 18.70 0.30 1.63% 18.65 10 18.70 119 8.82
2020-09-22 1907 5735573 1807 102044975 18.25 18.25 17.65 17.70 0.55 -5.35% 17.65 86 17.70 42 8.35
2020-09-24 1907 6052164 1771 102570339 17.00 17.35 16.65 16.80 0.65 -5.08% 16.80 58 16.85 82 7.92
2020-09-25 1907 3935855 1144 66456805 16.90 17.15 16.60 16.80 0.00 0% 16.80 42 16.85 49 7.92
2020-09-29 1907 2751029 707 47030241 17.30 17.35 16.95 17.10 0.05 1.79% 17.10 63 17.15 83 8.07
2020-09-30 1907 1918309 528 32983695 17.05 17.30 17.00 17.20 0.10 0.58% 17.20 30 17.25 52 8.11
2020-10-06 1907 2218066 706 39428820 17.75 17.90 17.60 17.85 0.25 3.78% 17.85 27 17.90 199 8.42
2020-10-08 1907 2959362 631 52974686 18.00 18.00 17.75 18.00 0.10 0.84% 17.95 9 18.00 185 8.49
2020-10-12 1907 3610000 1114 65724550 18.10 18.35 18.05 18.30 0.30 1.67% 18.25 9 18.30 55 8.63
2020-10-13 1907 2675893 912 48728347 18.40 18.40 18.05 18.25 0.05 -0.27% 18.20 27 18.25 50 8.61
2020-10-14 1907 2276287 744 41381124 18.25 18.30 18.05 18.10 0.15 -0.82% 18.05 268 18.10 16 8.54
2020-10-15 1907 2323198 745 41926014 18.10 18.20 17.95 18.05 0.05 -0.28% 18.05 25 18.10 215 8.51
2020-10-16 1907 4696907 1362 85606054 18.10 18.45 18.00 18.20 0.15 0.83% 18.20 20 18.25 22 8.58
2020-10-20 1907 2496419 872 45024576 18.05 18.20 17.90 18.20 0.10 0% 18.15 62 18.20 90 8.58
2020-10-21 1907 5114689 1738 94135916 18.20 18.55 18.15 18.50 0.30 1.65% 18.45 35 18.50 514 8.73
2020-10-22 1907 15307461 3473 284068374 18.45 19.10 18.15 18.40 0.10 -0.54% 18.40 288 18.45 71 8.68
2020-10-23 1907 4248387 1248 78950241 18.55 18.70 18.40 18.70 0.30 1.63% 18.60 76 18.70 198 8.82
2020-10-26 1907 26088594 6942 521744905 18.90 20.55 18.85 19.95 1.25 6.68% 19.90 133 19.95 43 9.41
2020-10-27 1907 12570004 4222 249797004 19.90 20.30 19.60 19.80 0.15 -0.75% 19.80 3 19.85 36 9.34
2020-10-28 1907 5475668 1867 108736263 19.95 20.10 19.70 19.80 0.00 0% 19.75 17 19.80 24 9.34
2020-10-29 1907 6100531 1630 119818807 19.30 19.95 19.20 19.90 0.10 0.51% 19.85 147 19.90 11 9.39
2020-10-30 1907 8718570 2746 173351024 20.00 20.45 19.40 19.40 0.50 -2.51% 19.40 53 19.45 18 9.15
2020-11-02 1907 6780812 2441 135114820 19.60 20.20 19.55 20.20 0.80 4.12% 20.20 19 20.25 93 9.53
2020-11-03 1907 4369672 1752 88060902 20.20 20.40 20.00 20.10 0.10 -0.5% 20.05 294 20.10 87 9.48
2020-11-04 1907 2972535 1016 59628976 20.20 20.20 19.85 20.15 0.05 0.25% 20.10 25 20.15 39 9.50
2020-11-05 1907 8702946 3259 178531366 20.20 20.90 20.20 20.25 0.10 0.5% 20.20 138 20.25 3 9.55
2020-11-06 1907 4798525 1714 97691455 20.25 20.60 20.20 20.60 0.35 1.73% 20.55 3 20.60 17 9.72
2020-11-09 1907 8539036 3271 180964390 20.65 21.60 20.65 21.40 0.80 3.88% 21.40 60 21.45 151 10.09
2020-11-10 1907 9170630 3497 189334934 21.40 21.40 20.20 20.25 1.15 -5.37% 20.25 130 20.30 58 9.55
2020-11-11 1907 5468993 2300 113465994 20.15 21.10 20.15 20.95 0.70 3.46% 20.90 120 20.95 130 9.88
2020-11-12 1907 4048686 1430 83842737 21.00 21.00 20.45 20.65 0.30 -1.43% 20.60 12 20.65 45 9.74
2020-11-13 1907 44313455 9906 992400558 21.80 22.70 21.70 22.35 1.70 8.23% 22.35 31 22.40 229 10.54
2020-11-16 1907 23360121 8027 527209152 22.15 23.45 21.80 23.15 0.80 3.58% 23.10 56 23.15 17 8.42
2020-11-18 1907 7567907 2517 173488620 22.70 23.20 22.65 23.05 0.10 -0.43% 23.05 15 23.10 122 8.38
2020-11-19 1907 4887733 1685 112392083 22.90 23.20 22.80 22.90 0.15 -0.65% 22.90 351 22.95 103 8.33
2020-11-23 1907 5222889 1591 120173846 23.00 23.20 22.90 23.00 0.05 0.44% 23.00 139 23.05 128 8.36
2020-11-24 1907 4611700 1260 105999229 23.00 23.15 22.90 23.00 0.00 0% 22.95 139 23.00 71 8.36
2020-11-25 1907 5190652 1860 120773707 23.10 23.45 22.95 23.40 0.40 1.74% 23.35 15 23.40 180 8.51
2020-11-26 1907 6769115 2439 160538926 23.55 24.30 23.50 23.70 0.30 1.28% 23.70 25 23.75 28 8.62
2020-11-27 1907 3728444 1304 88631910 23.65 23.90 23.60 23.90 0.20 0.84% 23.85 239 23.90 124 8.69
2020-11-30 1907 10005193 2785 243331392 24.15 24.80 23.80 23.80 0.10 -0.42% 23.80 334 23.90 12 8.65
2020-12-01 1907 6292836 2400 151877123 23.95 24.50 23.85 24.45 0.65 2.73% 24.40 60 24.45 23 8.89
2020-12-02 1907 7874799 3145 188091241 24.30 24.30 23.60 23.65 0.80 -3.27% 23.65 198 23.70 59 8.60
2020-12-04 1907 3974964 1353 94471898 23.80 24.00 23.65 23.75 0.15 0.42% 23.75 34 23.80 73 8.64
2020-12-07 1907 4708927 1791 110446843 23.80 23.85 23.25 23.25 0.50 -2.11% 23.25 132 23.30 77 8.45
2020-12-11 1907 7608701 2471 182925874 24.05 24.45 23.70 24.40 0.75 4.95% 24.35 21 24.40 25 8.87
2020-12-16 1907 19428646 6831 493562829 24.95 26.15 24.80 25.15 0.25 3.07% 25.15 47 25.20 9 9.15
2020-12-18 1907 6340114 2458 155989860 24.90 24.95 24.30 24.70 0.10 -1.79% 24.65 193 24.70 4 8.98
2020-12-21 1907 4385243 1806 109819450 24.70 25.30 24.55 25.15 0.45 1.82% 25.15 44 25.20 771 9.15
2020-12-22 1907 13257975 4736 341112509 25.20 26.40 24.95 25.30 0.15 0.6% 25.30 74 25.35 45 9.20
2020-12-25 1907 2921757 1048 75478276 25.75 26.10 25.65 25.70 0.05 1.58% 25.65 40 25.70 42 9.35
2020-12-28 1907 15595172 5444 432923294 26.85 28.25 26.80 28.25 2.55 9.92% 28.25 32187 0.00 0 10.27
2020-12-29 1907 32948695 13443 973717814 29.90 30.50 28.55 28.70 0.45 1.59% 28.70 131 28.80 18 10.44
2020-12-30 1907 21377860 9471 637953280 28.90 30.70 28.90 29.35 0.65 2.26% 29.35 79 29.40 14 10.67