華泰(2329)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　15.25
0
0%		15.00
-0.25
-1.64%		 　14.75
-0.25
-1.67%		14.60
-0.15
-1.02%		14.75
0.15
1.03%		14.75
0
0%		14.85
0.1
0.68%		 　15.30
0.45
3.03%		15.00
-0.3
-1.96%		15.15
0.15
1%		15.20
0.05
0.33%		15.35
0.15
0.99%		 　14.95
-0.4
-2.61%		 　　　　　　　　13.50
-1.45
-9.7%		13.10
-0.4
-2.96%		14.74
2 月 　12.25
-0.85
-6.49%		12.80
0.55
4.49%		13.40
0.6
4.69%		13.50
0.1
0.75%		13.25
-0.25
-1.85%		 　13.15
-0.1
-0.75%		13.20
0.05
0.38%		13.40
0.2
1.52%		13.30
-0.1
-0.75%		13.35
0.05
0.38%		 　13.05
-0.3
-2.25%		13.05
0
0%		13.25
0.2
1.53%		13.20
-0.05
-0.38%		13.20
0
0%		 　12.95
-0.25
-1.89%		13.00
0.05
0.39%		13.15
0.15
1.15%		12.80
-0.35
-2.66%		 13.02
3 月　12.75
-0.05
-0.39%		12.90
0.15
1.18%		12.80
-0.1
-0.78%		13.40
0.6
4.69%		13.30
-0.1
-0.75%		 　12.35
-0.95
-7.14%		12.35
0
0%		12.15
-0.2
-1.62%		11.15
-1
-8.23%		10.20
-0.95
-8.52%		 　9.82
-0.38
-3.73%		8.90
-0.92
-9.37%		8.90
0
0%		8.01
-0.89
-10%		8.81
0.8
9.99%		 　8.34
-0.47
-5.33%		8.91
0.57
6.83%		9.56
0.65
7.3%		9.53
-0.03
-0.31%		9.42
-0.11
-1.15%		 　9.48
0.06
0.64%		9.69
0.21
2.22%		10.49
4 月9.80
0.11
1.14%		 　　　9.84
0.04
0.41%		10.25
0.41
4.17%		10.50
0.25
2.44%		10.35
-0.15
-1.43%		10.35
0
0%		 　10.05
-0.3
-2.9%		10.30
0.25
2.49%		10.80
0.5
4.85%		11.30
0.5
4.63%		11.35
0.05
0.44%		 　11.45
0.1
0.88%		10.85
-0.6
-5.24%		11.15
0.3
2.76%		12.25
1.1
9.87%		11.90
-0.35
-2.86%		 　12.00
0.1
0.84%		11.90
-0.1
-0.83%		12.25
0.35
2.94%		12.35
0.1
0.82%		 11.05
5 月　　　12.00
-0.35
-2.83%		11.95
-0.05
-0.42%		11.75
-0.2
-1.67%		 12.60
0.85
7.23%		 　12.40
-0.2
-1.59%		12.15
-0.25
-2.02%		12.10
-0.05
-0.41%		11.70
-0.4
-3.31%		11.50
-0.2
-1.71%		 　11.30
-0.2
-1.74%		11.30
0
0%		11.20
-0.1
-0.88%		11.40
0.2
1.79%		11.55
0.15
1.32%		 　11.45
-0.1
-0.87%		11.70
0.25
2.18%		11.75
0.05
0.43%		11.75
0
0%		11.85
0.1
0.85%		 11.81
6 月12.10
0.25
2.11%		12.00
-0.1
-0.83%		12.10
0.1
0.83%		12.05
-0.05
-0.41%		12.30
0.25
2.07%		 　12.20
-0.1
-0.81%		12.10
-0.1
-0.82%		11.90
-0.2
-1.65%		11.70
-0.2
-1.68%		11.40
-0.3
-2.56%		 　11.40
0
0%		11.80
0.4
3.51%		11.80
0
0%		12.35
0.55
4.66%		11.90
-0.45
-3.64%		 　11.90
0
0%		11.80
-0.1
-0.84%		11.70
-0.1
-0.85%		 　　　11.70
0
0%		11.90
0.2
1.71%		 11.89
7 月12.00
0.1
0.84%		12.25
0.25
2.08%		12.65
0.4
3.27%		 　12.50
-0.15
-1.19%		12.25
-0.25
-2%		12.25
0
0%		12.30
0.05
0.41%		 　　12.05
-0.25
-2.03%		11.75
-0.3
-2.49%		11.80
0.05
0.43%		11.95
0.15
1.27%		11.65
-0.3
-2.51%		 　11.55
-0.1
-0.86%		11.75
0.2
1.73%		11.95
0.2
1.7%		11.95
0
0%		 　　11.25
-0.7
-5.86%		11.00
-0.25
-2.22%		11.30
0.3
2.73%		11.55
0.25
2.21%		11.85
0.3
2.6%		11.88
8 月 　11.95
0.1
0.84%		11.70
-0.25
-2.09%		11.90
0.2
1.71%		11.85
-0.05
-0.42%		11.90
0.05
0.42%		 　　11.55
-0.35
-2.94%		11.50
-0.05
-0.43%		11.35
-0.15
-1.3%		11.45
0.1
0.88%		 　11.55
0.1
0.87%		11.40
-0.15
-1.3%		11.20
-0.2
-1.75%		10.55
-0.65
-5.8%		10.75
0.2
1.9%		 　10.75
0
0%		11.15
0.4
3.72%		11.30
0.15
1.35%		11.20
-0.1
-0.88%		11.00
-0.2
-1.79%		 10.85
-0.15
-1.36%		11.32
9 月10.85
0
0%		10.75
-0.1
-0.92%		10.80
0.05
0.47%		10.80
0
0%		 　10.85
0.05
0.46%		 　10.85
0
0%		10.65
-0.2
-1.84%		 　10.70
0.05
0.47%		 11.00
0.3
2.8%		11.15
0.15
1.36%		11.15
0
0%		 　　10.95
-0.2
-1.79%		 10.50
-0.45
-4.11%		10.15
-0.35
-3.33%		 　　10.20
0.05
0.49%		10.20
0
0%		 10.72
10 月　　　　　10.70
0.5
4.9%		 10.95
0.25
2.34%		 　　10.80
-0.15
-1.37%		10.80
0
0%		11.00
0.2
1.85%		11.95
0.95
8.64%		11.80
-0.15
-1.26%		 　　11.55
-0.25
-2.12%		11.45
-0.1
-0.87%		11.30
-0.15
-1.31%		11.45
0.15
1.33%		 　11.30
-0.15
-1.31%		11.50
0.2
1.77%		11.35
-0.15
-1.3%		11.20
-0.15
-1.32%		11.05
-0.15
-1.34%		 11.23
11 月　11.00
-0.05
-0.45%		11.10
0.1
0.91%		11.05
-0.05
-0.45%		11.05
0
0%		11.15
0.1
0.9%		 　11.20
0.05
0.45%		11.45
0.25
2.23%		11.25
-0.2
-1.75%		11.30
0.05
0.44%		11.30
0
0%		 　11.75
0.45
3.98%		 11.90
0.15
1.28%		11.80
-0.1
-0.84%		 　　12.35
0.55
4.66%		12.60
0.25
2.02%		12.60
0
0%		12.80
0.2
1.59%		12.95
0.15
1.17%		 　13.20
0.25
1.93%		 11.91
12 月13.65
0.45
3.41%		15.00
1.35
9.89%		 14.65
-0.35
-2.33%		 　14.85
0.2
1.37%		 　　14.15
-0.7
-4.71%		 　　　14.35
0.2
1.41%		 15.05
0.7
4.88%		 　15.15
0.1
0.66%		14.60
-0.55
-3.63%		 　14.90
0.3
2.05%		 　15.95
1.05
7.05%		15.50
-0.45
-2.82%		15.25
-0.25
-1.61%		　14.86

說明:最高漲幅:9.99%最低跌幅:-10% 最高價:15.95最低價:8.01平均價:12,灰色底表示週末,漲128天(34.95)元,跌131天(-37.9)元,平盤30天
10%=3,9%=1,7%=6,5%=11,4%=6,3%=11,2%=29,1%=40,0%=51,-0%=1,-1%=2,-2%=2,-3%=3,-4%=5,-5%=5,-6%=6,-7%=15,-8%=16,-9%=36,-10%=40,

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 2329 8783924 2951 134957831 15.00 15.55 15.00 15.25 0.40 0% 15.25 2 15.30 103 13.99
2020-01-03 2329 3140165 1052 47347175 15.25 15.30 14.95 15.00 0.25 -1.64% 15.00 3 15.05 14 13.76
2020-01-06 2329 1907381 858 28296465 14.90 15.00 14.75 14.75 0.25 -1.67% 14.75 127 14.80 22 13.53
2020-01-07 2329 2601810 904 38087368 14.65 14.85 14.55 14.60 0.15 -1.02% 14.60 95 14.65 2 13.39
2020-01-08 2329 4675341 1739 68724036 14.60 14.95 14.35 14.75 0.15 1.03% 14.70 106 14.75 15 13.53
2020-01-09 2329 1503642 579 22173209 14.75 14.90 14.65 14.75 0.00 0% 14.70 128 14.75 22 13.53
2020-01-10 2329 3555446 1261 53311070 14.90 15.10 14.85 14.85 0.10 0.68% 14.85 64 14.90 110 13.62
2020-01-13 2329 3787885 1204 57116895 14.85 15.30 14.80 15.30 0.45 3.03% 15.25 1 15.30 315 14.04
2020-01-14 2329 2383001 925 35910556 15.15 15.30 14.95 15.00 0.30 -1.96% 15.00 64 15.05 134 13.76
2020-01-15 2329 4148915 1516 63044757 15.00 15.30 15.00 15.15 0.15 1% 15.15 37 15.20 397 13.90
2020-01-16 2329 3550176 1073 54100996 15.15 15.40 15.05 15.20 0.05 0.33% 15.15 45 15.20 14 13.94
2020-01-17 2329 2678959 893 40873761 15.30 15.40 15.10 15.35 0.15 0.99% 15.30 33 15.35 16 14.08
2020-01-20 2329 7770844 2583 118240591 15.50 15.50 14.95 14.95 0.40 -2.61% 14.95 185 15.00 16 13.72
2020-01-30 2329 6906545 1933 93558852 13.60 13.85 13.50 13.50 1.45 -9.7% 0.00 0 13.50 529 12.39
2020-01-31 2329 5119156 1712 67311344 13.15 13.70 12.75 13.10 0.40 -2.96% 13.10 116 13.20 21 12.02
2020-02-03 2329 4763938 1614 58078737 12.50 12.55 11.80 12.25 0.85 -6.49% 12.20 73 12.25 53 11.24
2020-02-04 2329 2248175 926 28397797 12.30 12.85 12.30 12.80 0.55 4.49% 12.80 7 12.85 57 11.74
2020-02-05 2329 7230197 2674 96603984 13.00 13.65 12.70 13.40 0.60 4.69% 13.35 70 13.40 3 12.29
2020-02-06 2329 3137477 1014 42165256 13.50 13.60 13.35 13.50 0.10 0.75% 13.50 28 13.55 159 12.39
2020-02-07 2329 2171310 704 28795888 13.35 13.35 13.15 13.25 0.25 -1.85% 13.20 82 13.25 4 12.16
2020-02-10 2329 4838248 1708 63557054 13.15 13.30 12.95 13.15 0.10 -0.75% 13.10 145 13.15 9 12.06
2020-02-11 2329 1392913 530 18406050 13.20 13.30 13.15 13.20 0.05 0.38% 13.15 173 13.20 6 12.11
2020-02-12 2329 2029671 749 27176995 13.40 13.45 13.25 13.40 0.20 1.52% 13.35 50 13.40 16 12.29
2020-02-13 2329 1783000 689 23909900 13.50 13.60 13.30 13.30 0.10 -0.75% 13.30 29 13.35 50 12.20
2020-02-14 2329 2051313 607 27472452 13.35 13.50 13.25 13.35 0.05 0.38% 13.35 42 13.40 138 12.25
2020-02-17 2329 1725119 619 22684497 13.30 13.30 13.05 13.05 0.30 -2.25% 13.05 247 13.15 8 11.97
2020-02-18 2329 1353868 599 17668872 13.05 13.20 12.95 13.05 0.00 0% 13.05 24 13.10 174 11.97
2020-02-19 2329 1767000 692 23369900 13.15 13.35 13.05 13.25 0.20 1.53% 13.25 5 13.30 56 12.16
2020-02-20 2329 998473 397 13285562 13.30 13.40 13.20 13.20 0.05 -0.38% 13.20 164 13.25 12 12.11
2020-02-21 2329 1277000 387 16836300 13.20 13.35 13.10 13.20 0.00 0% 13.20 74 13.25 84 12.11
2020-02-24 2329 2480000 886 31989250 12.95 13.00 12.80 12.95 0.25 -1.89% 12.90 214 12.95 33 11.88
2020-02-25 2329 2091450 718 26739090 12.60 13.00 12.55 13.00 0.05 0.39% 13.00 62 13.05 77 11.93
2020-02-26 2329 5268000 1631 69169750 13.00 13.25 13.00 13.15 0.15 1.15% 13.15 2 13.20 123 12.06
2020-02-27 2329 2544753 874 32970974 13.10 13.20 12.80 12.80 0.35 -2.66% 12.80 256 12.85 47 11.74
2020-03-02 2329 2808074 1039 35195565 12.05 12.85 12.05 12.75 0.05 -0.39% 12.70 10 12.75 99 11.70
2020-03-03 2329 1604000 610 20790550 13.00 13.10 12.85 12.90 0.15 1.18% 12.85 142 12.90 51 11.83
2020-03-04 2329 1974371 601 25334033 12.90 12.95 12.65 12.80 0.10 -0.78% 12.80 48 12.85 13 11.74
2020-03-05 2329 10202290 3442 137081846 13.00 13.60 13.00 13.40 0.60 4.69% 13.40 56 13.45 20 12.29
2020-03-06 2329 2343000 774 30997000 13.15 13.40 13.10 13.30 0.10 -0.75% 13.25 9 13.30 11 12.20
2020-03-09 2329 4672983 1708 59507177 13.20 13.20 12.30 12.35 0.95 -7.14% 12.30 104 12.35 3 11.33
2020-03-10 2329 3282563 1145 40161234 12.05 12.50 11.90 12.35 0.00 0% 12.35 21 12.40 16 11.33
2020-03-11 2329 2326054 871 28818698 12.65 12.65 12.05 12.15 0.20 -1.62% 12.15 11 12.20 2 11.15
2020-03-12 2329 6288836 1872 71315072 12.00 12.00 10.95 11.15 1.00 -8.23% 11.10 239 11.15 11 10.23
2020-03-13 2329 7106000 1816 71867350 10.10 10.40 10.05 10.20 0.95 -8.52% 10.20 21 10.25 22 9.36
2020-03-16 2329 4589746 1342 46417120 10.25 10.55 9.69 9.82 0.38 -3.73% 9.82 1 9.83 1 9.01
2020-03-17 2329 4812256 1487 44042867 9.00 9.58 8.86 8.90 0.92 -9.37% 8.90 139 8.93 7 8.17
2020-03-18 2329 4031031 1607 36503660 9.00 9.23 8.90 8.90 0.00 0% 8.90 19 8.91 1 8.17
2020-03-19 2329 5187646 1273 42156658 8.90 8.90 8.01 8.01 0.89 -10% 0.00 0 8.01 103 7.35
2020-03-20 2329 4011725 1329 34731121 8.18 8.81 8.18 8.81 0.80 9.99% 8.81 70 0.00 0 8.08
2020-03-23 2329 2991650 923 25492470 8.48 8.69 8.30 8.34 0.47 -5.33% 8.32 6 8.34 1 7.65
2020-03-24 2329 2156042 743 19112915 8.60 9.00 8.60 8.91 0.57 6.83% 8.91 47 8.93 9 8.17
2020-03-25 2329 3930839 1309 37718902 9.40 9.71 9.40 9.56 0.65 7.3% 9.55 10 9.56 2 8.77
2020-03-26 2329 5663442 1683 54495940 9.76 9.84 9.43 9.53 0.03 -0.31% 9.53 18 9.54 9 8.74
2020-03-27 2329 2949175 946 28452572 9.85 9.86 9.42 9.42 0.11 -1.15% 9.42 27 9.43 7 8.64
2020-03-30 2329 1601134 905 14855011 9.35 9.48 9.10 9.48 0.06 0.64% 9.47 10 9.48 15 8.70
2020-03-31 2329 8366446 2995 82541678 9.94 10.05 9.65 9.69 0.21 2.22% 9.69 248 9.71 1 9.23
2020-04-01 2329 2528516 1047 24571518 9.70 9.85 9.55 9.80 0.11 1.14% 9.80 1 9.81 3 9.33
2020-04-06 2329 2509677 1053 24613907 9.80 9.89 9.72 9.84 0.04 0.41% 9.83 3 9.84 42 9.37
2020-04-07 2329 6662570 2083 68021498 10.00 10.40 9.99 10.25 0.41 4.17% 10.20 126 10.25 1 9.76
2020-04-08 2329 4368734 1375 45039718 10.20 10.55 10.10 10.50 0.25 2.44% 10.50 10 10.55 71 10.00
2020-04-09 2329 3537896 1228 37194925 10.55 10.80 10.30 10.35 0.15 -1.43% 10.35 47 10.40 24 9.86
2020-04-10 2329 1421704 647 14637212 10.50 10.50 10.20 10.35 0.00 0% 10.30 50 10.35 58 9.86
2020-04-13 2329 1956175 823 19857606 10.20 10.35 10.05 10.05 0.30 -2.9% 10.05 208 10.10 11 9.57
2020-04-14 2329 3341126 1134 34517345 10.15 10.45 10.10 10.30 0.25 2.49% 10.30 4 10.35 38 9.81
2020-04-15 2329 4914055 1842 52043193 10.45 10.80 10.30 10.80 0.50 4.85% 10.80 27 10.85 116 10.29
2020-04-16 2329 9589388 2615 105911389 10.70 11.40 10.50 11.30 0.50 4.63% 11.25 111 11.30 56 10.76
2020-04-17 2329 11987428 2883 140208996 11.60 12.10 11.35 11.35 0.05 0.44% 11.35 94 11.40 95 10.81
2020-04-20 2329 2446863 782 27919532 11.35 11.60 11.20 11.45 0.10 0.88% 11.40 15 11.45 23 10.90
2020-04-21 2329 4367201 1325 48387562 11.35 11.45 10.85 10.85 0.60 -5.24% 10.80 205 10.85 27 10.33
2020-04-22 2329 5222805 1443 57321581 10.85 11.15 10.75 11.15 0.30 2.76% 11.10 27 11.15 10 10.62
2020-04-23 2329 16572831 4420 196969763 11.30 12.25 11.10 12.25 1.10 9.87% 12.25 112 0.00 0 11.67
2020-04-24 2329 8304776 2727 99701925 12.25 12.25 11.80 11.90 0.35 -2.86% 11.90 245 11.95 166 11.33
2020-04-27 2329 5411425 1520 65238550 12.20 12.20 11.90 12.00 0.10 0.84% 12.00 426 12.05 16 11.43
2020-04-28 2329 3830920 1048 45832343 12.00 12.15 11.85 11.90 0.10 -0.83% 11.90 112 11.95 31 11.33
2020-04-29 2329 10880629 2775 134624580 12.05 12.70 12.00 12.25 0.35 2.94% 12.20 155 12.25 66 11.67
2020-04-30 2329 7250143 2091 89675396 12.45 12.55 12.25 12.35 0.10 0.82% 12.30 55 12.35 206 11.76
2020-05-04 2329 3902853 1068 46890786 12.10 12.15 11.90 12.00 0.35 -2.83% 12.00 315 12.05 25 11.43
2020-05-05 2329 5173702 1281 62148897 12.10 12.20 11.90 11.95 0.05 -0.42% 11.95 13 12.00 37 11.38
2020-05-06 2329 4819000 1383 57064950 12.00 12.05 11.65 11.75 0.20 -1.67% 11.70 196 11.75 30 11.19
2020-05-08 2329 20433915 5758 259059571 12.30 13.10 12.15 12.60 0.60 7.23% 12.60 40 12.65 74 12.00
2020-05-11 2329 5534379 1412 68840454 12.45 12.55 12.30 12.40 0.20 -1.59% 12.40 362 12.50 125 11.81
2020-05-12 2329 4196000 1310 51246750 12.40 12.40 12.05 12.15 0.25 -2.02% 12.10 293 12.15 47 12.79
2020-05-13 2329 2298000 620 27724500 12.00 12.20 11.95 12.10 0.05 -0.41% 12.10 87 12.15 5 12.74
2020-05-14 2329 3436000 1042 40714850 11.95 12.10 11.65 11.70 0.40 -3.31% 11.65 84 11.70 18 12.32
2020-05-15 2329 3383000 953 39334550 11.80 12.00 11.35 11.50 0.20 -1.71% 11.50 32 11.55 21 12.11
2020-05-18 2329 1863151 679 21100844 11.55 11.65 11.20 11.30 0.20 -1.74% 11.25 125 11.30 118 11.89
2020-05-19 2329 1767000 653 20099850 11.45 11.55 11.30 11.30 0.00 0% 11.30 75 11.35 27 11.89
2020-05-20 2329 2155000 564 24432150 11.30 11.50 11.20 11.20 0.10 -0.88% 11.20 161 11.30 33 11.79
2020-05-21 2329 3476000 828 39895300 11.40 11.60 11.40 11.40 0.20 1.79% 11.40 40 11.45 13 12.00
2020-05-22 2329 2886000 711 33053250 11.50 11.60 11.35 11.55 0.15 1.32% 11.50 35 11.55 74 12.16
2020-05-25 2329 1513000 443 17370100 11.65 11.65 11.35 11.45 0.10 -0.87% 11.45 69 11.50 42 12.05
2020-05-26 2329 4548634 1434 53528356 11.70 11.95 11.55 11.70 0.25 2.18% 11.70 49 11.75 70 12.32
2020-05-27 2329 2252000 609 26332550 11.70 11.80 11.55 11.75 0.05 0.43% 11.70 101 11.80 125 12.37
2020-05-28 2329 5688000 1565 67873950 11.95 12.15 11.70 11.75 0.00 0% 11.70 131 11.75 7 12.37
2020-05-29 2329 3854000 1029 45992150 11.85 12.15 11.75 11.85 0.10 0.85% 11.85 154 11.90 15 12.47
2020-06-01 2329 5625000 1341 68183300 11.85 12.30 11.85 12.10 0.25 2.11% 12.10 32 12.15 112 12.74
2020-06-02 2329 2978028 742 35927586 12.20 12.25 11.95 12.00 0.10 -0.83% 12.00 3 12.05 37 12.63
2020-06-03 2329 3008000 838 36349600 12.10 12.15 12.00 12.10 0.10 0.83% 12.05 48 12.10 232 12.74
2020-06-04 2329 8136000 785 98180800 12.15 12.25 12.00 12.05 0.05 -0.41% 12.00 203 12.05 7 12.68
2020-06-05 2329 5281000 1214 64575550 12.05 12.35 12.00 12.30 0.25 2.07% 12.20 83 12.30 148 12.95
2020-06-08 2329 3455000 853 42424600 12.50 12.50 12.15 12.20 0.10 -0.81% 12.15 81 12.20 54 12.84
2020-06-09 2329 4147000 805 50222700 12.10 12.30 11.85 12.10 0.10 -0.82% 12.05 144 12.10 5 12.74
2020-06-10 2329 2787000 676 33495500 12.15 12.20 11.90 11.90 0.20 -1.65% 11.90 44 12.00 215 12.53
2020-06-11 2329 5432000 1354 64315600 12.00 12.05 11.55 11.70 0.20 -1.68% 11.65 30 11.70 9 12.32
2020-06-12 2329 4042000 1057 45513500 11.40 11.40 11.10 11.40 0.30 -2.56% 11.35 35 11.40 50 12.00
2020-06-15 2329 2567000 567 29313600 11.50 11.55 11.30 11.40 0.00 0% 11.40 91 11.45 132 12.00
2020-06-16 2329 5414000 1394 63516650 11.60 11.85 11.60 11.80 0.40 3.51% 11.75 78 11.80 203 12.42
2020-06-17 2329 2967049 724 35103216 11.85 12.00 11.70 11.80 0.00 0% 11.80 7 11.85 150 12.42
2020-06-18 2329 7842979 1600 94922878 11.80 12.40 11.70 12.35 0.55 4.66% 12.30 133 12.35 26 13.00
2020-06-19 2329 11669600 3024 139929023 12.15 12.30 11.80 11.90 0.45 -3.64% 11.90 359 11.95 3 12.53
2020-06-22 2329 3966648 915 47527641 11.85 12.15 11.85 11.90 0.00 0% 11.90 21 11.95 4 12.53
2020-06-23 2329 2456189 642 29144769 12.05 12.10 11.75 11.80 0.10 -0.84% 11.80 15 11.85 39 12.42
2020-06-24 2329 2705177 695 31794346 11.85 11.95 11.65 11.70 0.10 -0.85% 11.70 101 11.75 44 12.32
2020-06-29 2329 2136337 571 24861968 11.55 11.75 11.50 11.70 0.00 0% 11.65 37 11.70 94 12.32
2020-06-30 2329 1626400 416 19193914 11.80 11.90 11.70 11.90 0.20 1.71% 11.85 3 11.90 197 12.53
2020-07-01 2329 4934941 1201 59414890 11.95 12.20 11.85 12.00 0.10 0.84% 12.00 16 12.05 217 12.63
2020-07-02 2329 8383440 2102 103250134 12.10 12.45 12.10 12.25 0.25 2.08% 12.25 215 12.30 65 12.89
2020-07-03 2329 11606845 2997 147150536 12.45 12.90 12.40 12.65 0.40 3.27% 12.60 77 12.65 245 13.32
2020-07-06 2329 5311781 1510 66376215 12.60 12.60 12.40 12.50 0.15 -1.19% 12.50 39 12.55 217 13.16
2020-07-07 2329 4086663 1090 50504395 12.60 12.70 12.20 12.25 0.25 -2% 12.25 183 12.30 19 12.89
2020-07-08 2329 3551271 912 43496498 12.20 12.40 12.15 12.25 0.00 0% 12.25 93 12.30 149 12.89
2020-07-09 2329 3958972 996 49085097 12.35 12.55 12.25 12.30 0.05 0.41% 12.30 198 12.35 24 12.95
2020-07-13 2329 6308842 1303 74923249 11.90 12.10 11.65 12.05 0.15 -2.03% 12.00 107 12.05 41 12.68
2020-07-14 2329 5311661 1255 62520740 12.05 12.05 11.65 11.75 0.30 -2.49% 11.70 54 11.75 33 12.37
2020-07-15 2329 4879010 1029 57724510 11.85 12.05 11.65 11.80 0.05 0.43% 11.75 21 11.80 29 12.42
2020-07-16 2329 4152940 1016 49296075 11.75 12.00 11.75 11.95 0.15 1.27% 11.95 35 12.00 184 12.58
2020-07-17 2329 5240090 1191 62015282 12.00 12.15 11.55 11.65 0.30 -2.51% 11.60 206 11.65 48 12.26
2020-07-20 2329 3839529 791 44326652 11.70 11.75 11.35 11.55 0.10 -0.86% 11.50 67 11.55 33 12.16
2020-07-21 2329 4044571 810 47197044 11.65 11.80 11.50 11.75 0.20 1.73% 11.70 29 11.75 329 12.37
2020-07-22 2329 5384328 1188 64356919 11.80 12.10 11.75 11.95 0.20 1.7% 11.95 5 12.00 25 12.58
2020-07-23 2329 5112588 1095 61808689 11.90 12.25 11.85 11.95 0.00 0% 11.95 35 12.00 13 12.58
2020-07-27 2329 4373188 972 49907448 11.75 11.75 11.25 11.25 0.30 -5.86% 11.25 78 11.30 2 11.84
2020-07-28 2329 3979386 1049 44362999 11.35 11.40 11.00 11.00 0.25 -2.22% 11.00 348 11.05 5 11.58
2020-07-29 2329 2715864 672 30489170 10.95 11.40 10.95 11.30 0.30 2.73% 11.30 6 11.35 70 11.89
2020-07-30 2329 3843513 711 43993867 11.30 11.60 11.20 11.55 0.25 2.21% 11.50 63 11.55 16 12.16
2020-07-31 2329 4703002 937 55040264 11.50 11.85 11.50 11.85 0.30 2.6% 11.80 2 11.85 89 12.47
2020-08-03 2329 3800590 1025 45345408 11.90 12.05 11.85 11.95 0.10 0.84% 11.90 11 11.95 151 12.58
2020-08-04 2329 3095234 721 36729924 12.00 12.05 11.70 11.70 0.25 -2.09% 11.70 341 11.75 19 12.32
2020-08-05 2329 2504145 500 29709254 11.70 11.95 11.70 11.90 0.20 1.71% 11.85 19 11.90 12 12.53
2020-08-06 2329 4308847 877 51735723 11.95 12.15 11.85 11.85 0.05 -0.42% 11.85 105 11.90 1 12.47
2020-08-07 2329 2034555 482 24164391 12.00 12.00 11.80 11.90 0.05 0.42% 11.85 16 11.90 72 12.53
2020-08-11 2329 3352794 653 38811026 11.55 11.70 11.45 11.55 0.05 -2.94% 11.50 46 11.55 14 12.16
2020-08-12 2329 1285218 396 14757788 11.55 11.55 11.40 11.50 0.05 -0.43% 11.50 121 11.55 88 12.11
2020-08-13 2329 3804956 716 43709790 11.60 11.65 11.35 11.35 0.15 -1.3% 11.35 333 11.40 97 11.95
2020-08-14 2329 4174775 961 46777335 11.10 11.50 11.00 11.45 0.10 0.88% 11.40 79 11.45 8 229.00
2020-08-17 2329 2589639 680 29885844 11.40 11.65 11.35 11.55 0.10 0.87% 11.50 31 11.55 31 231.00
2020-08-18 2329 1471990 359 16827979 11.50 11.55 11.35 11.40 0.15 -1.3% 11.40 280 11.45 10 228.00
2020-08-19 2329 3171936 818 35888032 11.45 11.45 11.20 11.20 0.20 -1.75% 11.20 211 11.30 26 224.00
2020-08-20 2329 6967235 1663 75126185 11.20 11.30 10.45 10.55 0.65 -5.8% 10.55 76 10.60 63 211.00
2020-08-21 2329 2256349 801 24099776 10.70 10.85 10.55 10.75 0.20 1.9% 10.70 52 10.75 3 215.00
2020-08-24 2329 1263737 411 13562978 10.85 10.85 10.60 10.75 0.00 0% 10.75 90 10.80 22 215.00
2020-08-25 2329 3222020 653 35663308 10.80 11.20 10.80 11.15 0.40 3.72% 11.10 131 11.15 7 223.00
2020-08-26 2329 1764063 513 19758742 11.10 11.30 11.10 11.30 0.15 1.35% 11.25 10 11.30 210 226.00
2020-08-27 2329 1835989 363 20607573 11.25 11.35 11.15 11.20 0.10 -0.88% 11.20 54 11.25 114 224.00
2020-08-28 2329 2277869 756 25110209 11.25 11.25 10.90 11.00 0.20 -1.79% 11.00 119 11.05 4 220.00
2020-08-31 2329 3123335 947 34149561 11.15 11.15 10.80 10.85 0.15 -1.36% 10.85 39 10.90 1 217.00
2020-09-01 2329 2879431 773 31042346 10.80 10.85 10.65 10.85 0.00 0% 10.80 104 10.85 24 217.00
2020-09-02 2329 3343123 859 36434763 10.85 11.10 10.75 10.75 0.10 -0.92% 10.75 208 10.80 2 215.00
2020-09-03 2329 2853708 973 30972337 10.85 11.00 10.75 10.80 0.05 0.47% 10.75 325 10.80 49 216.00
2020-09-04 2329 4171446 1139 44492938 10.65 10.80 10.55 10.80 0.00 0% 10.75 39 10.80 65 216.00
2020-09-07 2329 4597457 1059 50387080 10.85 11.20 10.80 10.85 0.05 0.46% 10.85 136 10.90 34 217.00
2020-09-10 2329 2768564 633 30019136 10.80 11.00 10.70 10.85 0.15 0% 10.85 145 10.90 39 217.00
2020-09-11 2329 3280686 616 35181848 10.75 10.95 10.55 10.65 0.20 -1.84% 10.65 21 10.70 33 213.00
2020-09-14 2329 1291121 464 13772171 10.70 10.75 10.60 10.70 0.05 0.47% 10.65 163 10.70 26 214.00
2020-09-16 2329 3422088 801 37946668 11.20 11.25 10.95 11.00 0.10 2.8% 10.95 58 11.00 41 220.00
2020-09-17 2329 2155483 508 24032105 11.00 11.25 11.00 11.15 0.15 1.36% 11.10 107 11.15 75 223.00
2020-09-18 2329 2184266 547 24378933 11.15 11.25 11.05 11.15 0.00 0% 11.10 250 11.15 14 223.00
2020-09-22 2329 2227493 582 24348665 11.10 11.15 10.80 10.95 0.15 -1.79% 10.95 10 11.00 88 219.00
2020-09-24 2329 3423962 802 36123248 10.70 10.70 10.45 10.50 0.25 -4.11% 10.50 156 10.55 12 210.00
2020-09-25 2329 4239707 976 43292570 10.45 10.50 10.00 10.15 0.35 -3.33% 10.10 26 10.15 7 203.00
2020-09-29 2329 632344 259 6502987 10.35 10.45 10.20 10.20 0.05 0.49% 10.20 72 10.25 4 204.00
2020-09-30 2329 1779308 445 18007286 10.25 10.25 10.00 10.20 0.00 0% 10.15 77 10.20 11 204.00
2020-10-06 2329 1615671 411 17288206 10.60 10.80 10.55 10.70 0.10 4.9% 10.65 168 10.70 17 214.00
2020-10-08 2329 2912571 690 31773917 10.95 11.00 10.80 10.95 0.20 2.34% 10.90 30 10.95 122 219.00
2020-10-12 2329 2624000 611 28724900 10.95 11.10 10.80 10.80 0.15 -1.37% 10.80 66 10.85 32 216.00
2020-10-13 2329 1522262 400 16321461 10.90 10.90 10.65 10.80 0.00 0% 10.75 72 10.80 10 216.00
2020-10-14 2329 5834494 1293 64512174 10.85 11.20 10.85 11.00 0.20 1.85% 11.00 23 11.05 40 220.00
2020-10-15 2329 17140554 3930 200240737 11.10 12.10 11.00 11.95 0.95 8.64% 11.95 160 12.00 284 239.00
2020-10-16 2329 9632430 2332 114549820 11.90 12.10 11.65 11.80 0.15 -1.26% 11.80 181 11.85 112 236.00
2020-10-20 2329 3637130 1003 42021789 11.65 11.70 11.45 11.55 0.05 -2.12% 11.50 122 11.55 60 231.00
2020-10-21 2329 3451370 1043 39711581 11.60 11.70 11.40 11.45 0.10 -0.87% 11.40 146 11.45 65 229.00
2020-10-22 2329 2215093 780 25032372 11.60 11.60 11.20 11.30 0.15 -1.31% 11.25 225 11.30 15 226.00
2020-10-23 2329 1878215 674 21503496 11.50 11.60 11.30 11.45 0.15 1.33% 11.45 36 11.50 32 229.00
2020-10-26 2329 2884072 860 32849792 11.60 11.60 11.30 11.30 0.15 -1.31% 11.30 70 11.35 22 226.00
2020-10-27 2329 10022452 2872 116940016 11.30 11.90 11.20 11.50 0.20 1.77% 11.50 125 11.55 57 230.00
2020-10-28 2329 2852742 904 32324333 11.35 11.50 11.25 11.35 0.15 -1.3% 11.30 24 11.35 49 227.00
2020-10-29 2329 2030943 621 22724088 11.15 11.35 11.05 11.20 0.15 -1.32% 11.20 33 11.25 27 224.00
2020-10-30 2329 1492552 680 16634960 11.30 11.40 11.05 11.05 0.15 -1.34% 11.05 122 11.10 37 221.00
2020-11-02 2329 1994562 570 21927779 11.10 11.20 10.85 11.00 0.05 -0.45% 11.00 6 11.05 32 220.00
2020-11-03 2329 1189157 552 13227197 11.15 11.25 10.95 11.10 0.10 0.91% 11.05 130 11.10 85 222.00
2020-11-04 2329 1818913 629 20236784 11.20 11.30 11.05 11.05 0.05 -0.45% 11.05 38 11.10 1 221.00
2020-11-05 2329 699696 405 7776928 11.10 11.20 11.05 11.05 0.00 0% 11.05 117 11.10 7 221.00
2020-11-06 2329 2987705 1002 33647170 11.15 11.40 11.10 11.15 0.10 0.9% 11.15 147 11.20 6 223.00
2020-11-09 2329 1828430 604 20490453 11.30 11.35 11.10 11.20 0.05 0.45% 11.20 12 11.25 124 224.00
2020-11-10 2329 8751114 2492 100033330 11.30 11.60 11.20 11.45 0.25 2.23% 11.45 173 11.50 135 0.00
2020-11-11 2329 3147550 1108 35444745 11.40 11.40 11.15 11.25 0.20 -1.75% 11.25 92 11.30 49 0.00
2020-11-12 2329 1644363 571 18536168 11.30 11.35 11.20 11.30 0.05 0.44% 11.30 63 11.35 73 0.00
2020-11-13 2329 1008917 363 11332807 11.25 11.35 11.20 11.30 0.00 0% 11.30 29 11.35 87 0.00
2020-11-16 2329 10483423 2730 122426602 11.30 11.85 11.30 11.75 0.45 3.98% 11.70 43 11.75 62 0.00
2020-11-18 2329 6016035 1525 71132950 11.70 11.95 11.65 11.90 0.20 1.28% 11.90 332 11.95 407 0.00
2020-11-19 2329 4549600 1221 54265927 11.90 12.10 11.80 11.80 0.10 -0.84% 11.80 39 11.85 68 0.00
2020-11-23 2329 12042698 3585 149563253 12.40 12.80 12.20 12.35 0.20 4.66% 12.35 168 12.40 62 0.00
2020-11-24 2329 19811075 4721 252078076 12.30 13.05 12.30 12.60 0.25 2.02% 12.55 172 12.60 40 0.00
2020-11-25 2329 5067560 1673 64036578 12.90 12.90 12.45 12.60 0.00 0% 12.60 69 12.65 44 0.00
2020-11-26 2329 5196226 1496 66189619 12.75 12.95 12.55 12.80 0.20 1.59% 12.75 39 12.80 58 0.00
2020-11-27 2329 5819758 1490 75125283 12.90 13.10 12.75 12.95 0.15 1.17% 12.95 103 13.00 636 0.00
2020-11-30 2329 12706165 3008 168947119 13.15 13.60 13.10 13.20 0.25 1.93% 13.15 204 13.20 77 0.00
2020-12-01 2329 11604556 2792 154043991 13.25 13.70 12.85 13.65 0.45 3.41% 13.60 210 13.65 350 0.00
2020-12-02 2329 37130439 7745 545953568 14.30 15.00 14.10 15.00 1.35 9.89% 15.00 16847 0.00 0 0.00
2020-12-04 2329 17874843 4615 258386552 14.40 14.65 14.20 14.65 0.40 -2.33% 14.65 122 14.70 168 0.00
2020-12-07 2329 16017775 4285 238704607 14.80 15.40 14.60 14.85 0.20 1.37% 14.80 48 14.85 172 0.00
2020-12-11 2329 7367522 1755 103951793 14.45 14.60 13.80 14.15 0.15 -4.71% 14.15 86 14.20 142 0.00
2020-12-16 2329 3086958 919 44265299 14.40 14.45 14.25 14.35 0.25 1.41% 14.30 33 14.35 20 0.00
2020-12-18 2329 14192685 4289 212969003 14.85 15.30 14.65 15.05 0.20 4.88% 15.05 19 15.10 336 0.00
2020-12-21 2329 11511409 3624 173240346 15.15 15.25 14.70 15.15 0.10 0.66% 15.15 59 15.20 420 0.00
2020-12-22 2329 9881660 4259 147233805 15.15 15.25 14.50 14.60 0.55 -3.63% 14.55 268 14.60 40 0.00
2020-12-25 2329 4519594 1532 67852172 15.20 15.20 14.85 14.90 0.10 2.05% 14.90 4 14.95 39 0.00
2020-12-28 2329 28133486 8247 442251372 15.15 16.10 15.05 15.95 1.05 7.05% 15.90 72 15.95 12 0.00
2020-12-29 2329 10692199 3760 167400858 15.95 16.00 15.40 15.50 0.45 -2.82% 15.50 682 15.55 2 0.00
2020-12-30 2329 5736926 2188 87589014 15.50 15.50 15.10 15.25 0.25 -1.61% 15.25 54 15.30 110 0.00