華邦電(2344)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　19.65
0
0%		19.90
0.25
1.27%		 　19.45
-0.45
-2.26%		19.05
-0.4
-2.06%		19.10
0.05
0.26%		19.30
0.2
1.05%		19.15
-0.15
-0.78%		 　19.55
0.4
2.09%		19.60
0.05
0.26%		19.15
-0.45
-2.3%		19.25
0.1
0.52%		19.05
-0.2
-1.04%		 　19.20
0.15
0.79%		 　　　　　　　　17.30
-1.9
-9.9%		16.95
-0.35
-2.02%		19.01
2 月 　16.55
-0.4
-2.36%		17.15
0.6
3.63%		17.55
0.4
2.33%		17.75
0.2
1.14%		16.95
-0.8
-4.51%		 　16.10
-0.85
-5.01%		16.40
0.3
1.86%		16.80
0.4
2.44%		16.65
-0.15
-0.89%		16.50
-0.15
-0.9%		 　16.75
0.25
1.52%		16.60
-0.15
-0.9%		16.45
-0.15
-0.9%		17.15
0.7
4.26%		17.00
-0.15
-0.87%		 　16.90
-0.1
-0.59%		17.00
0.1
0.59%		16.55
-0.45
-2.65%		16.00
-0.55
-3.32%		 16.6
3 月　15.80
-0.2
-1.25%		16.30
0.5
3.16%		16.60
0.3
1.84%		16.65
0.05
0.3%		16.25
-0.4
-2.4%		 　15.60
-0.65
-4%		16.15
0.55
3.53%		15.65
-0.5
-3.1%		14.20
-1.45
-9.27%		13.60
-0.6
-4.23%		 　12.50
-1.1
-8.09%		11.50
-1
-8%		11.25
-0.25
-2.17%		10.15
-1.1
-9.78%		10.75
0.6
5.91%		 　9.96
-0.79
-7.35%		10.60
0.64
6.43%		11.65
1.05
9.91%		11.65
0
0%		11.65
0
0%		 　11.70
0.05
0.43%		11.35
-0.35
-2.99%		13.13
4 月11.60
0.25
2.2%		 　　　12.00
0.4
3.45%		12.50
0.5
4.17%		12.75
0.25
2%		12.80
0.05
0.39%		12.65
-0.15
-1.17%		 　12.35
-0.3
-2.37%		13.05
0.7
5.67%		13.25
0.2
1.53%		13.40
0.15
1.13%		13.30
-0.1
-0.75%		 　13.40
0.1
0.75%		12.80
-0.6
-4.48%		13.00
0.2
1.56%		13.00
0
0%		13.00
0
0%		 　13.45
0.45
3.46%		13.40
-0.05
-0.37%		13.50
0.1
0.75%		14.00
0.5
3.7%		 12.95
5 月　　　13.40
-0.6
-4.29%		13.30
-0.1
-0.75%		13.20
-0.1
-0.75%		 13.50
0.3
2.27%		 　13.70
0.2
1.48%		13.50
-0.2
-1.46%		13.40
-0.1
-0.74%		12.80
-0.6
-4.48%		12.90
0.1
0.78%		 　12.75
-0.15
-1.16%		12.90
0.15
1.18%		13.10
0.2
1.55%		13.15
0.05
0.38%		12.75
-0.4
-3.04%		 　12.60
-0.15
-1.18%		13.00
0.4
3.17%		14.30
1.3
10%		14.20
-0.1
-0.7%		13.75
-0.45
-3.17%		 13.27
6 月13.55
-0.2
-1.45%		13.50
-0.05
-0.37%		13.70
0.2
1.48%		13.55
-0.15
-1.09%		13.85
0.3
2.21%		 　13.90
0.05
0.36%		14.05
0.15
1.08%		14.10
0.05
0.36%		13.50
-0.6
-4.26%		13.25
-0.25
-1.85%		 　13.05
-0.2
-1.51%		13.95
0.9
6.9%		13.70
-0.25
-1.79%		13.45
-0.25
-1.82%		13.40
-0.05
-0.37%		 　13.45
0.05
0.37%		13.60
0.15
1.12%		13.40
-0.2
-1.47%		 　　　13.20
-0.2
-1.49%		13.35
0.15
1.14%		 13.55
7 月13.55
0.2
1.5%		13.55
0
0%		13.45
-0.1
-0.74%		 　13.80
0.35
2.6%		13.80
0
0%		13.90
0.1
0.72%		13.60
-0.3
-2.16%		 　　13.65
0.05
0.37%		13.40
-0.25
-1.83%		13.20
-0.2
-1.49%		13.20
0
0%		13.00
-0.2
-1.52%		 　12.95
-0.05
-0.38%		13.20
0.25
1.93%		13.55
0.35
2.65%		13.70
0.15
1.11%		 　　13.00
-0.7
-5.11%		12.85
-0.15
-1.15%		12.80
-0.05
-0.39%		13.55
0.75
5.86%		13.10
-0.45
-3.32%		13.37
8 月 　13.00
-0.1
-0.76%		13.05
0.05
0.38%		13.45
0.4
3.07%		13.35
-0.1
-0.74%		13.30
-0.05
-0.37%		 　　13.15
-0.15
-1.13%		13.10
-0.05
-0.38%		13.20
0.1
0.76%		13.15
-0.05
-0.38%		 　13.10
-0.05
-0.38%		13.10
0
0%		12.40
-0.7
-5.34%		11.80
-0.6
-4.84%		11.70
-0.1
-0.85%		 　11.85
0.15
1.28%		12.20
0.35
2.95%		12.25
0.05
0.41%		12.60
0.35
2.86%		12.45
-0.15
-1.19%		 12.15
-0.3
-2.41%		12.68
9 月12.30
0.15
1.23%		12.10
-0.2
-1.63%		12.45
0.35
2.89%		12.95
0.5
4.02%		 　13.30
0.35
2.7%		 　13.50
0.2
1.5%		13.50
0
0%		 　13.60
0.1
0.74%		 13.55
-0.05
-0.37%		13.80
0.25
1.85%		13.70
-0.1
-0.72%		 　　13.30
-0.4
-2.92%		 12.75
-0.55
-4.14%		12.25
-0.5
-3.92%		 　　13.70
1.45
11.84%		13.95
0.25
1.82%		 13.28
10 月　　　　　14.20
0.25
1.79%		 14.40
0.2
1.41%		 　　14.40
0
0%		15.00
0.6
4.17%		15.05
0.05
0.33%		14.65
-0.4
-2.66%		14.50
-0.15
-1.02%		 　　14.65
0.15
1.03%		15.15
0.5
3.41%		15.85
0.7
4.62%		17.40
1.55
9.78%		 　18.60
1.2
6.9%		17.80
-0.8
-4.3%		17.20
-0.6
-3.37%		17.20
0
0%		16.95
-0.25
-1.45%		 15.81
11 月　16.95
0
0%		17.60
0.65
3.83%		17.75
0.15
0.85%		17.35
-0.4
-2.25%		17.35
0
0%		 　17.40
0.05
0.29%		17.50
0.1
0.57%		17.45
-0.05
-0.29%		17.90
0.45
2.58%		17.40
-0.5
-2.79%		 　17.05
-0.35
-2.01%		 17.40
0.35
2.05%		17.45
0.05
0.29%		 　　18.10
0.65
3.72%		18.50
0.4
2.21%		17.70
-0.8
-4.32%		17.65
-0.05
-0.28%		18.20
0.55
3.12%		 　18.30
0.1
0.55%		 17.73
12 月19.95
1.65
9.02%		21.90
1.95
9.77%		 23.70
1.8
8.22%		 　26.05
2.35
9.92%		 　　24.00
-2.05
-7.87%		 　　　24.15
0.15
0.63%		 24.05
-0.1
-0.41%		 　24.40
0.35
1.46%		23.80
-0.6
-2.46%		 　26.70
2.9
12.18%		 　29.35
2.65
9.93%		28.40
-0.95
-3.24%		29.90
1.5
5.28%		　25.18

說明:最高漲幅:12.18%最低跌幅:-9.9% 最高價:29.90最低價:9.96平均價:15.33,灰色底表示週末,漲140天(67.74)元,跌133天(-51.63)元,平盤16天
12%=4,10%=8,9%=2,8%=2,7%=3,6%=4,5%=2,4%=10,3%=18,2%=28,1%=39,0%=36,-0%=1,-1%=2,-2%=3,-3%=5,-4%=7,-5%=13,-6%=13,-7%=17,-8%=27,-9%=45,

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 2344 59376469 13865 1178523824 19.85 20.10 19.65 19.65 0.10 0% 19.65 667 19.70 123 33.31
2020-01-03 2344 58359658 12031 1159264861 20.05 20.05 19.50 19.90 0.25 1.27% 19.85 106 19.90 1416 33.73
2020-01-06 2344 146676369 31736 2147483647 20.00 20.60 19.35 19.45 0.45 -2.26% 19.45 609 19.50 426 32.97
2020-01-07 2344 45004812 12152 864751028 19.65 19.80 18.80 19.05 0.40 -2.06% 19.05 722 19.10 34 32.29
2020-01-08 2344 28857884 7181 553173016 19.10 19.40 19.05 19.10 0.05 0.26% 19.10 98 19.15 273 32.37
2020-01-09 2344 21900489 5411 423305822 19.35 19.50 19.20 19.30 0.20 1.05% 19.25 291 19.30 496 32.71
2020-01-10 2344 11536988 3428 221731002 19.40 19.50 19.05 19.15 0.15 -0.78% 19.15 507 19.20 108 32.46
2020-01-13 2344 15385046 4802 298965333 19.30 19.55 19.20 19.55 0.40 2.09% 19.50 148 19.55 856 33.14
2020-01-14 2344 17540827 4780 344307392 19.65 19.75 19.50 19.60 0.05 0.26% 19.55 738 19.60 274 33.22
2020-01-15 2344 17434326 6318 337579368 19.75 19.75 19.15 19.15 0.45 -2.3% 19.15 115 19.20 4 32.46
2020-01-16 2344 11718371 3255 224959351 19.10 19.30 19.05 19.25 0.10 0.52% 19.20 355 19.25 283 32.63
2020-01-17 2344 18513990 6471 353929681 19.45 19.45 19.00 19.05 0.20 -1.04% 19.05 1969 19.10 32 32.29
2020-01-20 2344 12207454 3361 234024018 19.20 19.25 19.05 19.20 0.15 0.79% 19.15 520 19.20 79 32.54
2020-01-30 2344 51566382 13379 905899985 18.10 18.10 17.30 17.30 1.90 -9.9% 0.00 0 17.30 2972 29.32
2020-01-31 2344 53036657 14211 901473869 17.30 17.60 16.45 16.95 0.35 -2.02% 16.95 912 17.00 165 28.73
2020-02-03 2344 43161125 12351 688444703 15.70 16.60 15.30 16.55 0.40 -2.36% 16.55 41 16.60 153 28.05
2020-02-04 2344 33093690 10251 557485651 16.75 17.15 16.50 17.15 0.60 3.63% 17.10 110 17.15 249 29.07
2020-02-05 2344 52808017 13131 926639689 17.20 18.05 17.00 17.55 0.40 2.33% 17.50 300 17.55 237 29.75
2020-02-06 2344 21857500 6056 386727853 17.65 17.80 17.55 17.75 0.20 1.14% 17.70 1979 17.75 681 30.08
2020-02-07 2344 53497406 14638 915823979 17.50 17.55 16.90 16.95 0.80 -4.51% 16.95 1097 17.00 89 52.97
2020-02-10 2344 53607667 17705 866672255 16.00 16.45 15.90 16.10 0.85 -5.01% 16.10 542 16.15 250 50.31
2020-02-11 2344 34051797 8584 556143088 16.25 16.45 16.20 16.40 0.30 1.86% 16.40 78 16.45 733 51.25
2020-02-12 2344 38324274 9989 642731240 16.60 16.95 16.55 16.80 0.40 2.44% 16.75 1058 16.80 223 52.50
2020-02-13 2344 31498000 7935 528644000 17.00 17.05 16.65 16.65 0.15 -0.89% 16.65 1019 16.70 257 52.03
2020-02-14 2344 26334950 6539 435998787 16.60 16.70 16.40 16.50 0.15 -0.9% 16.50 1447 16.55 292 51.56
2020-02-17 2344 26849575 6468 446339891 16.40 16.85 16.30 16.75 0.25 1.52% 16.75 257 16.80 517 52.34
2020-02-18 2344 16202298 4354 269764047 16.65 16.85 16.50 16.60 0.15 -0.9% 16.55 373 16.60 241 51.88
2020-02-19 2344 30840000 8269 504204900 16.50 16.55 16.15 16.45 0.15 -0.9% 16.40 328 16.45 658 51.41
2020-02-20 2344 49859704 11609 841522930 16.65 17.20 16.65 17.15 0.70 4.26% 17.10 491 17.15 1026 53.59
2020-02-21 2344 48526000 10847 826564000 17.10 17.25 16.80 17.00 0.15 -0.87% 16.95 1013 17.00 289 53.12
2020-02-24 2344 34165000 7836 582605250 16.90 17.25 16.75 16.90 0.10 -0.59% 16.90 590 16.95 194 52.81
2020-02-25 2344 22811383 6968 383736661 16.70 17.05 16.60 17.00 0.10 0.59% 16.95 343 17.00 276 53.12
2020-02-26 2344 36574000 7855 611711600 16.70 17.00 16.55 16.55 0.45 -2.65% 16.55 399 16.60 398 51.72
2020-02-27 2344 36223105 8684 590298430 16.75 16.80 16.00 16.00 0.55 -3.32% 16.00 3927 16.05 113 50.00
2020-03-02 2344 37979399 9922 595252712 15.50 16.25 15.15 15.80 0.20 -1.25% 15.80 1016 15.85 35 49.38
2020-03-03 2344 26252000 5458 429005200 16.30 16.50 16.20 16.30 0.50 3.16% 16.30 1404 16.35 516 50.94
2020-03-04 2344 17074743 4926 279867764 16.20 16.60 16.10 16.60 0.30 1.84% 16.55 255 16.60 1456 51.88
2020-03-05 2344 18275420 4928 306418366 16.85 16.95 16.65 16.65 0.05 0.3% 16.65 176 16.70 398 52.03
2020-03-06 2344 16529000 5343 269831700 16.45 16.60 16.20 16.25 0.40 -2.4% 16.20 2184 16.25 16 50.78
2020-03-09 2344 35002093 10209 555879839 16.05 16.25 15.60 15.60 0.65 -4% 15.60 1404 15.65 162 48.75
2020-03-10 2344 27443632 7225 431761275 15.25 16.15 15.25 16.15 0.55 3.53% 16.15 32 16.20 815 50.47
2020-03-11 2344 24191025 6678 384799256 16.15 16.20 15.65 15.65 0.50 -3.1% 15.65 514 15.70 312 48.91
2020-03-12 2344 55980521 14797 816964174 15.40 15.45 14.15 14.20 1.45 -9.27% 14.20 1472 14.25 26 44.38
2020-03-13 2344 55981000 14350 728003300 12.80 13.60 12.80 13.60 0.60 -4.23% 13.60 17 13.65 440 42.50
2020-03-16 2344 46813292 11991 612094294 13.70 13.95 12.45 12.50 1.10 -8.09% 12.50 55 12.55 27 39.06
2020-03-17 2344 55504760 12682 655416167 12.00 12.30 11.50 11.50 1.00 -8% 11.50 1905 11.55 117 35.94
2020-03-18 2344 38512699 10318 448586151 11.80 11.90 11.25 11.25 0.25 -2.17% 11.25 656 11.30 28 35.16
2020-03-19 2344 47823601 10923 497629127 10.70 11.00 10.15 10.15 1.10 -9.78% 0.00 0 10.15 4495 31.72
2020-03-20 2344 44172898 10279 477505693 10.50 11.10 10.50 10.75 0.60 5.91% 10.75 495 10.80 142 33.59
2020-03-23 2344 28049060 7584 280942399 10.10 10.20 9.80 9.96 0.79 -7.35% 9.96 168 9.97 70 31.12
2020-03-24 2344 27139442 6780 286813819 10.45 10.80 10.35 10.60 0.64 6.43% 10.60 114 10.65 57 33.12
2020-03-25 2344 43801985 10298 505503104 11.30 11.65 11.20 11.65 1.05 9.91% 11.65 1379 0.00 0 36.41
2020-03-26 2344 30105289 8331 345405843 11.75 11.75 11.10 11.65 0.00 0% 11.65 73 11.70 434 36.41
2020-03-27 2344 36950961 9348 442794268 12.35 12.40 11.65 11.65 0.00 0% 11.65 688 11.70 195 36.41
2020-03-30 2344 20082175 4921 228378029 11.20 11.70 11.10 11.70 0.05 0.43% 11.65 332 11.70 228 36.56
2020-03-31 2344 27235719 6530 316981207 12.00 12.10 11.35 11.35 0.35 -2.99% 11.35 1510 11.40 528 35.47
2020-04-01 2344 15823282 4323 181494402 11.45 11.60 11.20 11.60 0.25 2.2% 11.55 86 11.60 484 36.25
2020-04-06 2344 29779444 7750 351399978 11.80 12.00 11.50 12.00 0.40 3.45% 11.95 155 12.00 942 37.50
2020-04-07 2344 43784048 10056 545509080 12.30 12.70 12.30 12.50 0.50 4.17% 12.50 336 12.55 189 39.06
2020-04-08 2344 32086822 7600 406409149 12.55 12.80 12.35 12.75 0.25 2% 12.75 406 12.80 720 39.84
2020-04-09 2344 35676259 8257 461675535 13.05 13.25 12.70 12.80 0.05 0.39% 12.80 24 12.85 559 40.00
2020-04-10 2344 16456626 4836 208766058 12.75 12.85 12.60 12.65 0.15 -1.17% 12.65 216 12.70 195 39.53
2020-04-13 2344 17434010 4814 217560518 12.65 12.65 12.35 12.35 0.30 -2.37% 12.35 1793 12.40 89 38.59
2020-04-14 2344 45227389 10189 584456745 12.50 13.15 12.35 13.05 0.70 5.67% 13.00 583 13.05 64 40.78
2020-04-15 2344 34808454 8500 460399816 13.20 13.40 13.00 13.25 0.20 1.53% 13.25 409 13.30 987 41.41
2020-04-16 2344 29115846 7010 384801870 13.00 13.45 12.90 13.40 0.15 1.13% 13.40 56 13.45 1150 41.88
2020-04-17 2344 52809795 11734 716887196 13.70 13.90 13.25 13.30 0.10 -0.75% 13.30 508 13.35 471 41.56
2020-04-20 2344 17575043 4242 234647006 13.25 13.55 13.10 13.40 0.10 0.75% 13.40 63 13.45 938 41.88
2020-04-21 2344 35421586 9282 464358015 13.30 13.60 12.80 12.80 0.60 -4.48% 12.80 1073 12.85 80 40.00
2020-04-22 2344 25712275 6373 329755975 12.60 13.10 12.50 13.00 0.20 1.56% 12.95 49 13.00 29 40.62
2020-04-23 2344 21266069 4959 277669747 13.10 13.25 12.90 13.00 0.00 0% 13.00 1704 13.05 367 40.62
2020-04-24 2344 30753663 6701 401473569 12.95 13.20 12.85 13.00 0.00 0% 13.00 1201 13.05 110 40.62
2020-04-27 2344 31096704 7098 413226639 13.15 13.50 13.10 13.45 0.45 3.46% 13.40 453 13.45 601 42.03
2020-04-28 2344 25594349 6246 344630213 13.75 13.75 13.30 13.40 0.05 -0.37% 13.40 636 13.45 688 41.88
2020-04-29 2344 22253986 5310 300204247 13.45 13.55 13.40 13.50 0.10 0.75% 13.50 263 13.55 1318 42.19
2020-04-30 2344 52938061 12448 734047254 13.80 14.00 13.65 14.00 0.50 3.7% 13.95 706 14.00 2011 43.75
2020-05-04 2344 38133753 9580 513111378 13.50 13.65 13.30 13.40 0.60 -4.29% 13.40 2085 13.45 163 41.88
2020-05-05 2344 24796598 5788 332743520 13.55 13.60 13.25 13.30 0.10 -0.75% 13.30 2681 13.35 74 70.00
2020-05-06 2344 22294000 6026 296199050 13.40 13.45 13.20 13.20 0.10 -0.75% 13.20 1016 13.25 185 69.47
2020-05-08 2344 18835268 4362 255777610 13.65 13.70 13.50 13.50 0.10 2.27% 13.50 1269 13.55 140 71.05
2020-05-11 2344 20276618 5453 278573364 13.75 13.85 13.55 13.70 0.20 1.48% 13.70 171 13.75 267 72.11
2020-05-12 2344 22791000 5232 309472800 13.75 13.80 13.40 13.50 0.20 -1.46% 13.50 312 13.55 303 71.05
2020-05-13 2344 21895000 4407 292251300 13.40 13.50 13.20 13.40 0.10 -0.74% 13.35 848 13.40 122 70.53
2020-05-14 2344 35187000 9723 457740400 13.25 13.35 12.80 12.80 0.60 -4.48% 12.80 2546 12.85 76 67.37
2020-05-15 2344 17605000 4718 228182100 13.10 13.15 12.75 12.90 0.10 0.78% 12.90 804 12.95 152 67.89
2020-05-18 2344 13667078 4022 175045183 12.90 13.05 12.65 12.75 0.15 -1.16% 12.75 101 12.80 289 67.11
2020-05-19 2344 13787000 4337 177843050 13.05 13.10 12.80 12.90 0.15 1.18% 12.90 118 12.95 349 67.89
2020-05-20 2344 22569000 5613 297260200 13.05 13.35 13.00 13.10 0.20 1.55% 13.10 552 13.15 268 68.95
2020-05-21 2344 12675000 3394 167088650 13.25 13.30 13.10 13.15 0.05 0.38% 13.15 85 13.20 605 69.21
2020-05-22 2344 27877000 7787 359239050 13.15 13.20 12.70 12.75 0.40 -3.04% 12.75 77 12.80 79 67.11
2020-05-25 2344 20978000 5876 263726600 12.80 12.85 12.40 12.60 0.15 -1.18% 12.60 44 12.65 313 66.32
2020-05-26 2344 28937107 7668 373992191 12.70 13.05 12.60 13.00 0.40 3.17% 13.00 149 13.05 1016 68.42
2020-05-27 2344 140922000 29599 1952824250 13.30 14.30 13.20 14.30 1.30 10% 14.30 15671 0.00 0 75.26
2020-05-28 2344 175910000 42499 2147483647 14.80 15.15 14.00 14.20 0.10 -0.7% 14.15 265 14.20 60 74.74
2020-05-29 2344 66884000 17579 928768300 14.00 14.20 13.70 13.75 0.45 -3.17% 13.75 1307 13.80 17 72.37
2020-06-01 2344 42138000 11462 579875850 13.95 14.05 13.50 13.55 0.20 -1.45% 13.55 131 13.60 504 71.32
2020-06-02 2344 33496106 8727 452671169 13.45 13.75 13.35 13.50 0.05 -0.37% 13.50 2 13.55 291 71.05
2020-06-03 2344 36534000 8979 496487400 13.65 13.85 13.30 13.70 0.20 1.48% 13.70 203 13.75 982 72.11
2020-06-04 2344 31675000 6783 432570600 13.85 13.90 13.50 13.55 0.15 -1.09% 13.55 567 13.60 242 71.32
2020-06-05 2344 32656000 7393 449808900 13.65 13.90 13.55 13.85 0.30 2.21% 13.80 776 13.85 411 72.89
2020-06-08 2344 51048000 9293 715133300 14.05 14.20 13.85 13.90 0.05 0.36% 13.90 915 13.95 336 73.16
2020-06-09 2344 33254000 6916 467137500 14.05 14.20 13.90 14.05 0.15 1.08% 14.00 544 14.05 5 73.95
2020-06-10 2344 24269000 5811 342160150 14.20 14.25 14.00 14.10 0.05 0.36% 14.05 662 14.10 1525 74.21
2020-06-11 2344 37401000 8793 514328150 14.05 14.10 13.50 13.50 0.60 -4.26% 13.50 1952 13.55 287 71.05
2020-06-12 2344 48636000 10406 635916750 13.05 13.30 12.85 13.25 0.25 -1.85% 13.20 366 13.25 101 69.74
2020-06-15 2344 23213000 5896 306972950 13.35 13.40 13.05 13.05 0.20 -1.51% 13.05 1624 13.10 197 68.68
2020-06-16 2344 66181000 15518 912876450 13.30 14.10 13.25 13.95 0.90 6.9% 13.95 638 14.00 488 73.42
2020-06-17 2344 39767692 11248 548722709 14.05 14.10 13.65 13.70 0.25 -1.79% 13.65 1982 13.70 23 72.11
2020-06-18 2344 30172547 7737 406544336 13.65 13.65 13.35 13.45 0.25 -1.82% 13.45 332 13.50 142 70.79
2020-06-19 2344 16909739 4073 228303375 13.50 13.65 13.40 13.40 0.05 -0.37% 13.40 1068 13.45 31 70.53
2020-06-22 2344 11140129 3192 150624913 13.40 13.70 13.40 13.45 0.05 0.37% 13.45 543 13.50 200 70.79
2020-06-23 2344 14999823 3587 203245401 13.65 13.65 13.40 13.60 0.15 1.12% 13.55 581 13.60 168 71.58
2020-06-24 2344 19294703 4770 259734003 13.55 13.60 13.40 13.40 0.20 -1.47% 13.40 1374 13.45 315 70.53
2020-06-29 2344 17298562 4063 228965199 13.20 13.50 13.15 13.20 0.20 -1.49% 13.20 627 13.25 251 69.47
2020-06-30 2344 16456218 3693 219209634 13.35 13.40 13.25 13.35 0.15 1.14% 13.35 480 13.40 533 70.26
2020-07-01 2344 21946999 4743 297186377 13.45 13.70 13.40 13.55 0.20 1.5% 13.50 619 13.55 722 71.32
2020-07-02 2344 20257718 4309 273641256 13.45 13.60 13.35 13.55 0.00 0% 13.55 710 13.60 1426 71.32
2020-07-03 2344 19306480 3955 260607437 13.65 13.70 13.40 13.45 0.10 -0.74% 13.45 1448 13.50 712 70.79
2020-07-06 2344 42234130 8154 576035312 13.50 13.80 13.40 13.80 0.35 2.6% 13.75 1614 13.80 1292 72.63
2020-07-07 2344 45729459 8921 636318111 14.00 14.15 13.70 13.80 0.00 0% 13.80 819 13.85 109 72.63
2020-07-08 2344 23885930 4946 329576948 13.80 13.90 13.70 13.90 0.10 0.72% 13.85 471 13.90 716 73.16
2020-07-09 2344 26229350 5867 361791393 14.00 14.05 13.60 13.60 0.30 -2.16% 13.60 765 13.65 112 71.58
2020-07-13 2344 26816300 6439 362829832 13.25 13.75 13.25 13.65 0.55 0.37% 13.60 312 13.65 57 71.84
2020-07-14 2344 15404215 4366 206595265 13.60 13.60 13.30 13.40 0.25 -1.83% 13.40 216 13.45 718 70.53
2020-07-15 2344 20300757 5521 270514776 13.55 13.55 13.20 13.20 0.20 -1.49% 13.20 1795 13.25 132 69.47
2020-07-16 2344 17434067 4194 231374269 13.30 13.45 13.20 13.20 0.00 0% 13.20 751 13.25 537 69.47
2020-07-17 2344 27821727 6120 365212922 13.35 13.40 13.00 13.00 0.20 -1.52% 13.00 3413 13.05 55 68.42
2020-07-20 2344 21087598 4577 272909476 13.10 13.15 12.80 12.95 0.05 -0.38% 12.90 2763 12.95 10 68.16
2020-07-21 2344 22262276 5000 293938753 13.10 13.30 13.05 13.20 0.25 1.93% 13.20 267 13.25 126 69.47
2020-07-22 2344 40318569 9049 545663481 13.40 13.65 13.30 13.55 0.35 2.65% 13.50 389 13.55 683 71.32
2020-07-23 2344 31613541 7334 431927007 13.65 13.80 13.50 13.70 0.15 1.11% 13.65 923 13.70 401 72.11
2020-07-27 2344 25432633 6221 333220679 13.25 13.35 13.00 13.00 0.20 -5.11% 13.00 1377 13.05 445 68.42
2020-07-28 2344 28088297 6627 365822635 13.00 13.30 12.85 12.85 0.15 -1.15% 12.85 109 12.90 225 67.63
2020-07-29 2344 25063188 5674 321475094 12.75 13.00 12.70 12.80 0.05 -0.39% 12.80 617 12.85 442 67.37
2020-07-30 2344 80794499 16357 1084151623 13.10 13.65 13.00 13.55 0.75 5.86% 13.50 918 13.55 147 71.32
2020-07-31 2344 58776473 13063 776710852 13.50 13.50 13.05 13.10 0.45 -3.32% 13.10 2931 13.15 557 52.40
2020-08-03 2344 30699957 6769 400878341 13.10 13.20 12.95 13.00 0.10 -0.76% 13.00 3074 13.05 146 52.00
2020-08-04 2344 18809276 4798 245675975 13.15 13.20 13.00 13.05 0.05 0.38% 13.05 294 13.10 503 52.20
2020-08-05 2344 48150544 10628 644195657 13.20 13.50 13.10 13.45 0.40 3.07% 13.40 841 13.45 65 53.80
2020-08-06 2344 41196647 8609 557916953 13.55 13.70 13.35 13.35 0.10 -0.74% 13.35 573 13.40 530 53.40
2020-08-07 2344 21922922 4672 290304736 13.40 13.45 13.10 13.30 0.05 -0.37% 13.25 387 13.30 846 53.20
2020-08-11 2344 16921165 4048 223346647 13.25 13.40 13.10 13.15 0.00 -1.13% 13.15 338 13.20 327 52.60
2020-08-12 2344 15990055 4330 209039804 13.10 13.20 13.00 13.10 0.05 -0.38% 13.05 2243 13.10 200 52.40
2020-08-13 2344 18198585 4040 240587123 13.20 13.35 13.10 13.20 0.10 0.76% 13.15 172 13.20 875 52.80
2020-08-14 2344 12564840 3213 164693631 13.10 13.20 13.00 13.15 0.05 -0.38% 13.10 1149 13.15 240 52.60
2020-08-17 2344 17474163 5210 229119409 13.15 13.20 13.05 13.10 0.05 -0.38% 13.05 3324 13.10 159 52.40
2020-08-18 2344 16130231 4415 211233108 13.15 13.20 13.00 13.10 0.00 0% 13.10 146 13.15 954 52.40
2020-08-19 2344 94104641 23237 1185090421 13.05 13.05 12.35 12.40 0.70 -5.34% 12.40 92 12.45 246 49.60
2020-08-20 2344 51845989 12549 612974955 12.20 12.20 11.50 11.80 0.60 -4.84% 11.80 105 11.85 285 47.20
2020-08-21 2344 35466360 9822 416091243 11.85 11.95 11.55 11.70 0.10 -0.85% 11.70 1245 11.75 190 46.80
2020-08-24 2344 20783333 5916 244557315 11.70 11.95 11.55 11.85 0.15 1.28% 11.85 204 11.90 1455 47.40
2020-08-25 2344 21813142 6245 264110709 11.95 12.25 11.90 12.20 0.35 2.95% 12.15 296 12.20 2167 48.80
2020-08-26 2344 23233104 6675 283915253 12.25 12.35 12.10 12.25 0.05 0.41% 12.20 2515 12.25 984 49.00
2020-08-27 2344 31233015 7685 388717858 12.30 12.60 12.25 12.60 0.35 2.86% 12.55 135 12.60 947 50.40
2020-08-28 2344 16486144 4670 205708325 12.55 12.60 12.35 12.45 0.15 -1.19% 12.40 1068 12.45 25 49.80
2020-08-31 2344 32448499 5251 399018545 12.50 12.60 12.15 12.15 0.30 -2.41% 12.15 1528 12.20 1 48.60
2020-09-01 2344 15676643 3307 192280341 12.20 12.35 12.10 12.30 0.15 1.23% 12.25 484 12.30 61 49.20
2020-09-02 2344 18733394 4903 227360002 12.30 12.30 12.05 12.10 0.20 -1.63% 12.10 819 12.15 324 48.40
2020-09-03 2344 52671349 11330 662488419 12.25 12.90 12.20 12.45 0.35 2.89% 12.45 903 12.50 97 49.80
2020-09-04 2344 53600331 12975 683319001 12.30 12.95 12.20 12.95 0.50 4.02% 12.90 722 12.95 1230 51.80
2020-09-07 2344 110710685 23285 1490019138 13.05 13.70 13.05 13.30 0.35 2.7% 13.30 755 13.35 364 53.20
2020-09-10 2344 35468415 7639 479499783 13.65 13.70 13.40 13.50 0.10 1.5% 13.45 156 13.50 1865 54.00
2020-09-11 2344 28691089 6555 388047729 13.50 13.70 13.35 13.50 0.00 0% 13.45 246 13.50 827 54.00
2020-09-14 2344 37366358 8452 511465149 13.65 13.90 13.55 13.60 0.10 0.74% 13.55 1461 13.60 907 54.40
2020-09-16 2344 25698387 5768 350491029 13.75 13.75 13.50 13.55 0.05 -0.37% 13.50 1253 13.55 429 54.20
2020-09-17 2344 53426673 10688 733467828 13.50 13.90 13.50 13.80 0.25 1.85% 13.80 28 13.85 2562 55.20
2020-09-18 2344 33704864 7961 466271722 13.90 14.05 13.70 13.70 0.10 -0.72% 13.70 715 13.75 1176 54.80
2020-09-22 2344 25490497 5812 335630987 13.20 13.35 13.00 13.30 0.05 -2.92% 13.30 117 13.35 510 53.20
2020-09-24 2344 23181919 6231 297179087 12.85 12.95 12.70 12.75 0.25 -4.14% 12.75 429 12.80 423 51.00
2020-09-25 2344 32196347 8325 400824721 12.90 12.95 12.15 12.25 0.50 -3.92% 12.25 292 12.30 117 49.00
2020-09-29 2344 124947414 26283 1710288309 13.75 13.95 13.35 13.70 0.25 11.84% 13.65 1424 13.70 469 54.80
2020-09-30 2344 68507526 14725 949593122 13.75 14.00 13.50 13.95 0.25 1.82% 13.90 856 13.95 1645 55.80
2020-10-06 2344 43556819 9355 613638907 14.20 14.25 13.95 14.20 0.25 1.79% 14.15 230 14.20 1342 56.80
2020-10-08 2344 46157632 10406 662266487 14.50 14.55 14.15 14.40 0.10 1.41% 14.35 426 14.40 870 57.60
2020-10-12 2344 136955000 27814 2034926100 15.00 15.50 14.35 14.40 0.00 0% 14.40 104 14.45 529 57.60
2020-10-13 2344 96010766 22589 1409139090 14.45 15.05 14.00 15.00 0.60 4.17% 14.95 289 15.00 1708 60.00
2020-10-14 2344 89822093 17071 1363658869 15.25 15.40 15.00 15.05 0.05 0.33% 15.05 1 15.10 493 60.20
2020-10-15 2344 33365910 9139 492757554 15.00 15.05 14.60 14.65 0.40 -2.66% 14.65 590 14.70 683 58.60
2020-10-16 2344 38265359 8815 555842496 14.70 14.80 14.35 14.50 0.15 -1.02% 14.50 2052 14.55 504 58.00
2020-10-20 2344 22044551 4674 321320746 14.55 14.70 14.45 14.65 0.10 1.03% 14.60 353 14.65 27 58.60
2020-10-21 2344 74868602 13750 1115529626 14.90 15.15 14.60 15.15 0.50 3.41% 15.15 229 15.20 2261 60.60
2020-10-22 2344 291635225 49488 2147483647 15.30 15.85 15.00 15.85 0.70 4.62% 15.80 1452 15.85 477 63.40
2020-10-23 2344 379859991 79425 2147483647 16.00 17.40 15.95 17.40 1.55 9.78% 17.40 119321 0.00 0 69.60
2020-10-26 2344 457258594 98348 2147483647 17.50 18.90 17.30 18.60 1.20 6.9% 18.60 257 18.65 1658 74.40
2020-10-27 2344 263882706 61885 2147483647 18.30 18.50 17.50 17.80 0.80 -4.3% 17.80 1665 17.85 1068 71.20
2020-10-28 2344 179843837 38877 2147483647 17.65 17.70 17.00 17.20 0.60 -3.37% 17.20 434 17.25 581 68.80
2020-10-29 2344 144544085 29548 2147483647 16.85 17.35 16.70 17.20 0.00 0% 17.20 309 17.25 564 68.80
2020-10-30 2344 97878624 22270 1676866345 17.10 17.50 16.90 16.95 0.25 -1.45% 16.95 1764 17.00 224 67.80
2020-11-02 2344 58563212 13595 994643228 17.10 17.25 16.80 16.95 0.00 0% 16.95 881 17.00 897 67.80
2020-11-03 2344 158065171 32800 2147483647 17.30 17.90 17.15 17.60 0.65 3.83% 17.60 2257 17.65 801 70.40
2020-11-04 2344 125189051 26981 2147483647 17.80 18.10 17.50 17.75 0.15 0.85% 17.75 980 17.80 535 71.00
2020-11-05 2344 65613317 15615 1146520630 17.75 17.85 17.30 17.35 0.40 -2.25% 17.35 1397 17.40 130 69.40
2020-11-06 2344 104006316 23724 1837537410 17.70 18.10 17.30 17.35 0.00 0% 17.35 1155 17.40 175 69.40
2020-11-09 2344 42772343 10368 746665132 17.65 17.70 17.30 17.40 0.05 0.29% 17.40 385 17.45 841 69.60
2020-11-10 2344 60080917 13101 1050238728 17.50 17.75 17.20 17.50 0.10 0.57% 17.45 241 17.50 986 70.00
2020-11-11 2344 42322266 11268 741003041 17.60 17.70 17.35 17.45 0.05 -0.29% 17.40 967 17.45 417 69.80
2020-11-12 2344 73747709 18521 1303319214 17.60 17.95 17.40 17.90 0.45 2.58% 17.90 1275 17.95 1677 71.60
2020-11-13 2344 113393251 25263 1988038217 17.75 17.75 17.40 17.40 0.50 -2.79% 17.40 3495 17.45 82 69.60
2020-11-16 2344 72411422 19467 1238400841 17.25 17.30 17.00 17.05 0.35 -2.01% 17.05 126 17.10 602 89.74
2020-11-18 2344 35826304 10003 625649985 17.30 17.55 17.30 17.40 0.20 2.05% 17.40 565 17.45 1060 91.58
2020-11-19 2344 27235393 6915 474850835 17.45 17.60 17.30 17.45 0.05 0.29% 17.40 756 17.45 683 91.84
2020-11-23 2344 152707318 33707 2147483647 17.65 18.30 17.65 18.10 0.55 3.72% 18.05 1102 18.10 1543 95.26
2020-11-24 2344 180539755 45363 2147483647 18.65 19.00 18.30 18.50 0.40 2.21% 18.45 987 18.50 706 97.37
2020-11-25 2344 149740124 39391 2147483647 18.75 18.80 17.60 17.70 0.80 -4.32% 17.70 2350 17.75 359 93.16
2020-11-26 2344 51167542 13455 903085831 17.75 17.80 17.50 17.65 0.05 -0.28% 17.65 917 17.70 937 92.89
2020-11-27 2344 121637515 25431 2147483647 17.75 18.30 17.70 18.20 0.55 3.12% 18.20 16 18.25 2323 95.79
2020-11-30 2344 118188403 22178 2147483647 18.35 18.70 18.30 18.30 0.10 0.55% 18.30 2962 18.35 1114 96.32
2020-12-01 2344 349286564 78541 2147483647 18.65 20.05 18.35 19.95 1.65 9.02% 19.90 791 19.95 208 105.00
2020-12-02 2344 524042522 110273 2147483647 20.40 21.90 20.40 21.90 1.95 9.77% 21.90 31707 0.00 0 115.26
2020-12-04 2344 317711078 82713 2147483647 22.20 23.70 22.20 23.70 2.15 8.22% 23.70 71177 0.00 0 124.74
2020-12-07 2344 412276465 79109 2147483647 25.20 26.05 25.00 26.05 2.35 9.92% 26.05 24516 0.00 0 137.11
2020-12-11 2344 183060819 50002 2147483647 24.95 25.30 23.40 24.00 0.40 -7.87% 24.00 265 24.05 121 126.32
2020-12-16 2344 186089645 44060 2147483647 24.70 25.25 24.10 24.15 0.50 0.62% 24.15 555 24.20 7 127.11
2020-12-18 2344 97294661 26478 2147483647 24.80 24.95 24.00 24.05 0.40 -0.41% 24.00 5398 24.05 20 126.58
2020-12-21 2344 144705439 36658 2147483647 24.05 24.75 23.70 24.40 0.35 1.46% 24.40 303 24.45 967 128.42
2020-12-22 2344 128522014 35483 2147483647 24.20 24.95 23.75 23.80 0.60 -2.46% 23.80 320 23.85 352 125.26
2020-12-25 2344 280446528 79484 2147483647 26.30 27.05 26.00 26.70 0.90 12.18% 26.65 449 26.70 104 140.53
2020-12-28 2344 337575919 91371 2147483647 27.80 29.35 27.70 29.35 2.65 9.93% 29.35 48829 0.00 0 154.47
2020-12-29 2344 426541374 131365 2147483647 30.10 30.60 28.30 28.40 0.95 -3.24% 28.40 1594 28.45 316 149.47
2020-12-30 2344 401044402 115855 2147483647 28.95 30.80 28.25 29.90 1.50 5.28% 29.90 2566 29.95 28 157.37