華新科(2492)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　239.50
0
0%		255.50
16
6.68%		 　252.50
-3
-1.17%		235.00
-17.5
-6.93%		236.00
1
0.43%		236.50
0.5
0.21%		232.50
-4
-1.69%		 　227.50
-5
-2.15%		236.00
8.5
3.74%		229.50
-6.5
-2.75%		233.50
4
1.74%		229.50
-4
-1.71%		 　232.00
2.5
1.09%		 　　　　　　　　209.00
-23
-9.91%		210.50
1.5
0.72%		232.42
2 月 　216.50
6
2.85%		236.00
19.5
9.01%		234.50
-1.5
-0.64%		238.50
4
1.71%		235.00
-3.5
-1.47%		 　228.50
-6.5
-2.77%		241.00
12.5
5.47%		242.50
1.5
0.62%		235.50
-7
-2.89%		242.00
6.5
2.76%		 　239.00
-3
-1.24%		235.00
-4
-1.67%		235.00
0
0%		236.50
1.5
0.64%		239.50
3
1.27%		 　241.00
1.5
0.63%		248.50
7.5
3.11%		228.50
-20
-8.05%		213.00
-15.5
-6.78%		 231.96
3 月　218.00
5
2.35%		217.00
-1
-0.46%		210.50
-6.5
-3%		214.00
3.5
1.66%		209.00
-5
-2.34%		 　198.50
-10.5
-5.02%		206.00
7.5
3.78%		197.00
-9
-4.37%		178.50
-18.5
-9.39%		168.00
-10.5
-5.88%		 　156.50
-11.5
-6.85%		150.00
-6.5
-4.15%		144.50
-5.5
-3.67%		130.50
-14
-9.69%		143.50
13
9.96%		 　146.50
3
2.09%		159.00
12.5
8.53%		164.00
5
3.14%		164.50
0.5
0.3%		160.50
-4
-2.43%		 　162.00
1.5
0.93%		161.00
-1
-0.62%		173.94
4 月162.50
1.5
0.93%		 　　　166.50
4
2.46%		168.50
2
1.2%		185.00
16.5
9.79%		181.00
-4
-2.16%		180.00
-1
-0.55%		 　174.50
-5.5
-3.06%		180.00
5.5
3.15%		198.00
18
10%		199.00
1
0.51%		193.50
-5.5
-2.76%		 　200.00
6.5
3.36%		192.00
-8
-4%		211.00
19
9.9%		205.00
-6
-2.84%		207.50
2.5
1.22%		 　215.00
7.5
3.61%		213.50
-1.5
-0.7%		211.00
-2.5
-1.17%		213.00
2
0.95%		 192.86
5 月　　　209.00
-4
-1.88%		207.50
-1.5
-0.72%		207.50
0
0%		 203.50
-4
-1.93%		 　205.00
1.5
0.74%		197.50
-7.5
-3.66%		199.50
2
1.01%		189.00
-10.5
-5.26%		189.00
0
0%		 　183.00
-6
-3.17%		190.50
7.5
4.1%		189.00
-1.5
-0.79%		190.00
1
0.53%		184.00
-6
-3.16%		 　188.00
4
2.17%		188.00
0
0%		191.00
3
1.6%		187.50
-3.5
-1.83%		187.00
-0.5
-0.27%		 194
6 月192.50
5.5
2.94%		190.00
-2.5
-1.3%		194.50
4.5
2.37%		206.00
11.5
5.91%		198.50
-7.5
-3.64%		 　197.00
-1.5
-0.76%		197.50
0.5
0.25%		196.50
-1
-0.51%		189.50
-7
-3.56%		188.00
-1.5
-0.79%		 　184.50
-3.5
-1.86%		189.50
5
2.71%		187.50
-2
-1.06%		190.00
2.5
1.33%		187.00
-3
-1.58%		 　187.00
0
0%		189.50
2.5
1.34%		188.50
-1
-0.53%		 　　　184.00
-4.5
-2.39%		179.00
-5
-2.72%		 189.92
7 月179.00
0
0%		181.00
2
1.12%		179.00
-2
-1.1%		 　182.50
3.5
1.96%		183.50
1
0.55%		184.50
1
0.54%		182.00
-2.5
-1.36%		 　　181.50
-0.5
-0.27%		178.00
-3.5
-1.93%		177.50
-0.5
-0.28%		177.50
0
0%		176.00
-1.5
-0.85%		 　177.00
1
0.57%		179.00
2
1.13%		185.00
6
3.35%		180.00
-5
-2.7%		 　　181.50
1.5
0.83%		175.00
-6.5
-3.58%		174.00
-1
-0.57%		177.00
3
1.72%		175.50
-1.5
-0.85%		179.54
8 月 　180.00
4.5
2.56%		181.00
1
0.56%		184.50
3.5
1.93%		178.50
-6
-3.25%		179.00
0.5
0.28%		 　　179.00
0
0%		182.00
3
1.68%		179.00
-3
-1.65%		181.50
2.5
1.4%		 　183.50
2
1.1%		184.00
0.5
0.27%		176.00
-8
-4.35%		161.50
-14.5
-8.24%		165.00
3.5
2.17%		 　162.50
-2.5
-1.52%		163.50
1
0.62%		163.50
0
0%		163.00
-0.5
-0.31%		163.00
0
0%		 160.00
-3
-1.84%		172.88
9 月161.50
1.5
0.94%		160.50
-1
-0.62%		161.50
1
0.62%		159.00
-2.5
-1.55%		 　156.50
-2.5
-1.57%		 　159.50
3
1.92%		160.00
0.5
0.31%		 　165.00
5
3.13%		 163.00
-2
-1.21%		164.00
1
0.61%		164.50
0.5
0.3%		 　　158.50
-6
-3.65%		 149.00
-9.5
-5.99%		146.00
-3
-2.01%		 　　151.00
5
3.42%		154.50
3.5
2.32%		 158.17
10 月　　　　　159.50
5
3.24%		 161.00
1.5
0.94%		 　　159.50
-1.5
-0.93%		162.00
2.5
1.57%		161.00
-1
-0.62%		159.50
-1.5
-0.93%		161.00
1.5
0.94%		 　　161.50
0.5
0.31%		161.50
0
0%		161.50
0
0%		161.50
0
0%		 　166.50
5
3.1%		165.00
-1.5
-0.9%		163.50
-1.5
-0.91%		162.00
-1.5
-0.92%		163.50
1.5
0.93%		 162.07
11 月　165.00
1.5
0.92%		181.50
16.5
10%		181.00
-0.5
-0.28%		179.00
-2
-1.1%		178.00
-1
-0.56%		 　182.50
4.5
2.53%		182.00
-0.5
-0.27%		186.00
4
2.2%		185.00
-1
-0.54%		187.00
2
1.08%		 　188.00
1
0.53%		 187.50
-0.5
-0.27%		189.00
1.5
0.8%		 　　193.50
4.5
2.38%		191.50
-2
-1.03%		184.50
-7
-3.66%		188.50
4
2.17%		192.00
3.5
1.86%		 　194.50
2.5
1.3%		 186.56
12 月202.00
7.5
3.86%		199.00
-3
-1.49%		 203.00
4
2.01%		 　208.50
5.5
2.71%		 　　242.00
33.5
16.07%		 　　　230.50
-11.5
-4.75%		 222.50
-8
-3.47%		 　221.50
-1
-0.45%		215.50
-6
-2.71%		 　223.00
7.5
3.48%		 　222.50
-0.5
-0.22%		224.50
2
0.9%		228.50
4
1.78%		　219.83

說明:最高漲幅:16.07%最低跌幅:-9.91% 最高價:255.50最低價:130.50平均價:190.6,灰色底表示週末,漲142天(655.5)元,跌130天(-631.5)元,平盤17天
16%=2,10%=5,9%=2,7%=1,6%=1,5%=1,4%=7,3%=29,2%=34,1%=50,0%=27,-0%=1,-1%=2,-2%=3,-3%=3,-4%=4,-5%=5,-6%=12,-7%=14,-8%=18,-9%=29,-10%=39,

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 2492 22450765 14552 2147483647 241.50 245.50 235.00 239.50 0.50 0% 239.50 23 240.00 295 11.20
2020-01-03 2492 38670405 26679 2147483647 248.00 262.00 245.50 255.50 16.00 6.68% 255.00 69 255.50 93 11.94
2020-01-06 2492 20772960 14511 2147483647 255.00 258.00 250.00 252.50 3.00 -1.17% 252.50 111 253.00 18 11.80
2020-01-07 2492 36594697 23843 2147483647 248.00 249.00 227.50 235.00 17.50 -6.93% 234.50 27 235.00 141 10.99
2020-01-08 2492 32773703 21146 2147483647 226.00 241.00 224.00 236.00 1.00 0.43% 235.50 43 236.00 110 11.03
2020-01-09 2492 18170718 11816 2147483647 242.00 244.50 236.50 236.50 0.50 0.21% 236.50 48 237.00 25 11.06
2020-01-10 2492 13704768 9159 2147483647 237.00 240.00 229.50 232.50 4.00 -1.69% 232.50 16 233.00 52 10.87
2020-01-13 2492 19526856 13176 2147483647 234.00 234.50 221.00 227.50 5.00 -2.15% 227.00 26 227.50 5 10.64
2020-01-14 2492 18939631 12855 2147483647 230.50 238.50 230.50 236.00 8.50 3.74% 236.00 184 236.50 28 11.03
2020-01-15 2492 17760230 12625 2147483647 238.00 240.50 228.00 229.50 6.50 -2.75% 229.00 124 229.50 25 10.73
2020-01-16 2492 11796786 8026 2147483647 229.50 235.50 229.50 233.50 4.00 1.74% 233.50 7 234.00 170 10.92
2020-01-17 2492 10083150 6932 2147483647 236.00 237.50 229.00 229.50 4.00 -1.71% 229.50 81 230.00 26 10.73
2020-01-20 2492 6355193 4268 1465153469 229.50 232.00 228.50 232.00 2.50 1.09% 231.50 41 232.00 1 10.85
2020-01-30 2492 14750201 9114 2147483647 211.00 215.50 209.00 209.00 23.00 -9.91% 0.00 0 209.00 2369 9.77
2020-01-31 2492 17147631 10094 2147483647 212.00 214.50 204.50 210.50 1.50 0.72% 210.50 17 211.00 60 9.84
2020-02-03 2492 17291638 11292 2147483647 202.50 217.50 198.00 216.50 6.00 2.85% 216.00 114 216.50 7 10.12
2020-02-04 2492 20886350 14830 2147483647 223.00 237.00 218.50 236.00 19.50 9.01% 235.50 47 236.00 13 11.03
2020-02-05 2492 24263517 17861 2147483647 239.00 244.50 231.50 234.50 1.50 -0.64% 234.50 16 235.00 69 10.96
2020-02-06 2492 17666160 11912 2147483647 240.00 244.00 235.00 238.50 4.00 1.71% 238.50 138 239.00 69 11.15
2020-02-07 2492 11731418 7750 2147483647 236.50 240.00 233.00 235.00 3.50 -1.47% 235.00 4 235.50 143 10.99
2020-02-10 2492 16933958 11076 2147483647 229.00 235.00 224.50 228.50 6.50 -2.77% 228.50 297 229.00 19 10.68
2020-02-11 2492 18814456 12212 2147483647 234.50 241.00 234.00 241.00 12.50 5.47% 240.50 50 241.00 435 11.27
2020-02-12 2492 13071004 8252 2147483647 242.00 244.00 241.00 242.50 1.50 0.62% 242.50 49 243.00 480 11.34
2020-02-13 2492 11727000 7827 2147483647 243.00 244.50 234.50 235.50 7.00 -2.89% 235.50 121 236.00 9 11.01
2020-02-14 2492 12135360 8337 2147483647 236.50 242.00 235.50 242.00 6.50 2.76% 241.50 94 242.00 220 11.31
2020-02-17 2492 9935127 6859 2147483647 239.00 243.50 237.00 239.00 3.00 -1.24% 239.00 104 239.50 38 11.17
2020-02-18 2492 23534927 16511 2147483647 243.00 249.00 235.00 235.00 4.00 -1.67% 235.00 445 235.50 4 10.99
2020-02-19 2492 16711000 10653 2147483647 237.00 238.50 230.00 235.00 0.00 0% 235.00 139 235.50 26 10.99
2020-02-20 2492 8976310 6255 2127371970 238.00 239.00 235.00 236.50 1.50 0.64% 236.50 17 237.00 65 11.06
2020-02-21 2492 12413000 7798 2147483647 237.50 240.50 236.00 239.50 3.00 1.27% 239.00 64 239.50 7 11.20
2020-02-24 2492 10479000 6762 2147483647 236.00 241.00 234.00 241.00 1.50 0.63% 240.50 26 241.00 61 11.27
2020-02-25 2492 43764405 27134 2147483647 240.50 256.00 237.00 248.50 7.50 3.11% 248.00 150 248.50 9 11.62
2020-02-26 2492 33912000 22237 2147483647 242.00 245.50 228.50 228.50 20.00 -8.05% 228.50 383 229.00 34 10.68
2020-02-27 2492 25093499 17291 2147483647 229.50 231.50 212.00 213.00 15.50 -6.78% 212.50 168 213.00 226 9.96
2020-03-02 2492 20096819 13528 2147483647 209.50 223.00 206.50 218.00 5.00 2.35% 217.50 56 218.00 75 10.19
2020-03-03 2492 14539000 9342 2147483647 226.00 226.50 217.00 217.00 1.00 -0.46% 217.00 116 217.50 2 15.83
2020-03-04 2492 19654102 13282 2147483647 216.00 217.50 206.00 210.50 6.50 -3% 210.00 39 210.50 4 15.35
2020-03-05 2492 13484139 9310 2147483647 214.50 216.50 210.00 214.00 3.50 1.66% 214.00 93 214.50 14 15.61
2020-03-06 2492 10685000 7353 2147483647 210.00 211.50 208.50 209.00 5.00 -2.34% 209.00 418 209.50 16 15.24
2020-03-09 2492 16326036 10663 2147483647 205.00 206.00 198.00 198.50 10.50 -5.02% 198.50 87 199.00 94 14.48
2020-03-10 2492 20421574 13195 2147483647 196.00 206.00 194.00 206.00 7.50 3.78% 205.50 20 206.00 43 15.03
2020-03-11 2492 16189947 11195 2147483647 206.00 208.00 195.50 197.00 9.00 -4.37% 196.50 104 197.00 63 14.37
2020-03-12 2492 23294590 14819 2147483647 194.50 195.50 178.00 178.50 18.50 -9.39% 178.50 36 179.00 42 13.02
2020-03-13 2492 23580000 13662 2147483647 162.50 169.00 161.00 168.00 10.50 -5.88% 167.50 38 168.00 73 12.25
2020-03-16 2492 22424098 14870 2147483647 168.00 175.00 156.50 156.50 11.50 -6.85% 156.50 79 157.00 6 11.42
2020-03-17 2492 25150217 16186 2147483647 153.00 160.50 148.50 150.00 6.50 -4.15% 150.00 122 150.50 71 10.94
2020-03-18 2492 17222330 11256 2147483647 153.50 154.50 144.00 144.50 5.50 -3.67% 144.50 50 145.00 34 10.54
2020-03-19 2492 20716838 13177 2147483647 142.00 144.50 130.50 130.50 14.00 -9.69% 130.50 699 131.00 89 9.52
2020-03-20 2492 13898220 8467 1965677066 138.50 143.50 136.50 143.50 13.00 9.96% 143.50 2564 0.00 0 10.47
2020-03-23 2492 12573846 8646 1767516862 138.00 146.50 133.50 146.50 3.00 2.09% 146.00 2 146.50 22 10.69
2020-03-24 2492 14896810 10472 2147483647 155.50 160.00 154.00 159.00 12.50 8.53% 158.50 54 159.00 2 11.60
2020-03-25 2492 19922908 13663 2147483647 166.50 169.50 160.50 164.00 5.00 3.14% 163.50 61 164.00 97 11.96
2020-03-26 2492 15552155 10525 2147483647 162.00 164.50 156.00 164.50 0.50 0.3% 164.00 36 164.50 143 12.00
2020-03-27 2492 17498694 12134 2147483647 170.00 171.00 160.00 160.50 4.00 -2.43% 160.50 50 161.00 35 11.71
2020-03-30 2492 13521795 8594 2133426880 153.00 163.50 152.50 162.00 1.50 0.93% 162.00 1 162.50 135 11.82
2020-03-31 2492 12367084 8215 1999085524 165.50 166.50 158.50 161.00 1.00 -0.62% 160.50 26 161.00 114 11.74
2020-04-01 2492 8956477 5910 1438714497 160.50 162.50 158.00 162.50 1.50 0.93% 162.00 10 162.50 418 11.85
2020-04-06 2492 18759952 10722 2147483647 167.00 167.50 161.00 166.50 4.00 2.46% 166.00 242 166.50 145 12.14
2020-04-07 2492 19076871 12602 2147483647 169.50 171.50 167.50 168.50 2.00 1.2% 168.50 238 169.00 74 12.29
2020-04-08 2492 31978700 21493 2147483647 168.50 185.00 167.50 185.00 16.50 9.79% 185.00 1371 0.00 0 13.49
2020-04-09 2492 30823366 20808 2147483647 187.50 193.00 178.50 181.00 4.00 -2.16% 181.00 15 181.50 12 13.20
2020-04-10 2492 7928474 6077 1442781024 182.00 185.50 180.00 180.00 1.00 -0.55% 180.00 186 180.50 34 13.13
2020-04-13 2492 6383805 4897 1126240253 179.00 180.00 173.50 174.50 5.50 -3.06% 174.50 26 175.00 52 12.73
2020-04-14 2492 9031268 5730 1618130508 177.50 181.00 177.00 180.00 5.50 3.15% 179.50 98 180.00 63 13.13
2020-04-15 2492 27844669 15737 2147483647 191.00 198.00 189.00 198.00 18.00 10% 198.00 6475 0.00 0 14.44
2020-04-16 2492 27515394 18081 2147483647 198.00 202.00 196.50 199.00 1.00 0.51% 199.00 286 199.50 76 14.52
2020-04-17 2492 26940435 17539 2147483647 206.00 207.00 192.00 193.50 5.50 -2.76% 193.50 291 194.00 62 14.11
2020-04-20 2492 18931977 12401 2147483647 195.00 201.00 191.50 200.00 6.50 3.36% 199.50 25 200.00 7 14.59
2020-04-21 2492 16081596 11240 2147483647 197.50 199.50 191.50 192.00 8.00 -4% 192.00 599 192.50 10 14.00
2020-04-22 2492 38268748 25506 2147483647 196.50 211.00 192.50 211.00 19.00 9.9% 211.00 214 0.00 0 15.39
2020-04-23 2492 35736355 24761 2147483647 212.50 214.50 204.50 205.00 6.00 -2.84% 205.00 199 205.50 17 14.95
2020-04-24 2492 25876957 17588 2147483647 206.00 211.00 202.50 207.50 2.50 1.22% 207.50 69 208.00 79 15.13
2020-04-27 2492 35599493 24163 2147483647 212.00 221.50 208.50 215.00 7.50 3.61% 215.00 43 215.50 14 15.68
2020-04-28 2492 26753104 18436 2147483647 217.00 219.50 213.00 213.50 1.50 -0.7% 213.50 96 214.00 53 15.57
2020-04-29 2492 15219536 9757 2147483647 214.50 217.00 211.00 211.00 2.50 -1.17% 211.00 166 211.50 28 15.39
2020-04-30 2492 15853381 10743 2147483647 215.00 217.00 211.00 213.00 2.00 0.95% 213.00 328 213.50 50 15.54
2020-05-04 2492 17726211 12363 2147483647 199.00 209.00 199.00 209.00 4.00 -1.88% 208.50 53 209.00 318 15.24
2020-05-05 2492 31804131 20718 2147483647 210.50 218.00 207.50 207.50 1.50 -0.72% 207.50 1 208.00 7 15.13
2020-05-06 2492 12256000 8177 2147483647 210.00 210.50 205.00 207.50 0.00 0% 207.50 28 208.00 263 15.13
2020-05-08 2492 8810104 6390 1807429216 209.50 210.00 203.00 203.50 3.50 -1.93% 203.50 65 204.00 17 14.84
2020-05-11 2492 6848566 4731 1408536030 205.00 208.00 204.00 205.00 1.50 0.74% 205.00 36 205.50 16 14.95
2020-05-12 2492 15892000 11041 2147483647 202.50 205.00 196.00 197.50 7.50 -3.66% 197.00 303 198.00 29 14.41
2020-05-13 2492 13449000 9311 2147483647 196.00 201.00 192.00 199.50 2.00 1.01% 199.00 89 199.50 131 19.37
2020-05-14 2492 12619000 8903 2147483647 198.00 198.00 188.50 189.00 10.50 -5.26% 189.00 92 189.50 28 18.35
2020-05-15 2492 12733000 8612 2147483647 192.50 194.50 185.00 189.00 0.00 0% 188.50 244 189.50 16 18.35
2020-05-18 2492 14361890 9288 2147483647 187.00 189.50 180.50 183.00 6.00 -3.17% 182.50 39 183.00 299 17.77
2020-05-19 2492 11856000 8447 2147483647 187.50 192.00 184.50 190.50 7.50 4.1% 190.50 123 191.00 161 18.50
2020-05-20 2492 13739000 9220 2147483647 191.50 194.50 189.00 189.00 1.50 -0.79% 189.00 50 189.50 19 18.35
2020-05-21 2492 6764000 4624 1285334000 191.50 192.50 187.50 190.00 1.00 0.53% 190.00 34 190.50 86 18.45
2020-05-22 2492 7468000 5443 1382812500 190.00 190.00 183.00 184.00 6.00 -3.16% 183.50 80 184.00 18 17.86
2020-05-25 2492 9323000 6751 1714071000 184.00 188.00 179.00 188.00 4.00 2.17% 187.50 56 188.00 49 18.25
2020-05-26 2492 15376878 10982 2147483647 194.50 195.50 188.00 188.00 0.00 0% 188.00 227 188.50 9 18.25
2020-05-27 2492 9891000 6979 1888726000 189.50 193.00 188.50 191.00 3.00 1.6% 191.00 97 191.50 128 18.54
2020-05-28 2492 7191000 4920 1366307500 192.50 193.00 187.50 187.50 3.50 -1.83% 187.50 103 188.00 43 18.20
2020-05-29 2492 7690000 4571 1443157500 186.00 190.50 185.00 187.00 0.50 -0.27% 187.00 344 188.00 1 18.16
2020-06-01 2492 9051000 6193 1732842000 188.50 193.50 187.50 192.50 5.50 2.94% 192.50 84 193.00 183 18.69
2020-06-02 2492 7540461 4892 1441540551 193.00 194.00 189.00 190.00 2.50 -1.3% 189.50 164 190.50 258 18.45
2020-06-03 2492 10513000 7043 2036255500 193.00 195.50 190.50 194.50 4.50 2.37% 194.00 132 194.50 30 18.88
2020-06-04 2492 29623000 19644 2147483647 198.00 210.00 196.50 206.00 11.50 5.91% 205.50 185 206.00 108 20.00
2020-06-05 2492 19180000 12833 2147483647 206.00 206.00 198.00 198.50 7.50 -3.64% 198.50 138 199.00 102 19.27
2020-06-08 2492 10483000 7363 2081923500 201.00 201.50 196.50 197.00 1.50 -0.76% 197.00 161 197.50 32 19.13
2020-06-09 2492 5714000 4084 1130785000 196.50 200.50 196.00 197.50 0.50 0.25% 197.50 27 198.00 154 19.17
2020-06-10 2492 7729000 5092 1531729500 198.00 200.50 196.50 196.50 1.00 -0.51% 196.50 348 197.00 29 19.08
2020-06-11 2492 9752000 7236 1871020000 196.00 197.50 188.00 189.50 7.00 -3.56% 189.50 9 190.00 208 18.40
2020-06-12 2492 7200000 5252 1334021500 183.00 188.50 182.50 188.00 1.50 -0.79% 188.00 71 188.50 64 18.25
2020-06-15 2492 5447000 4095 1016190500 187.50 189.50 184.00 184.50 3.50 -1.86% 184.50 109 185.00 44 17.91
2020-06-16 2492 9362000 6045 1769908000 186.50 192.50 185.50 189.50 5.00 2.71% 189.00 254 189.50 10 18.40
2020-06-17 2492 8049044 5673 1511672791 189.00 190.00 186.00 187.50 2.00 -1.06% 187.50 112 188.00 151 18.20
2020-06-18 2492 5310205 3706 999826950 188.00 190.00 186.50 190.00 2.50 1.33% 189.50 60 190.00 131 18.45
2020-06-19 2492 8455312 5545 1600568802 192.00 193.00 187.00 187.00 3.00 -1.58% 187.00 219 187.50 28 18.16
2020-06-22 2492 8438455 5381 1586989802 187.00 191.00 186.00 187.00 0.00 0% 187.00 15 187.50 1 18.16
2020-06-23 2492 8566253 4948 1621096945 190.00 191.50 186.50 189.50 2.50 1.34% 189.00 30 189.50 255 18.40
2020-06-24 2492 9473898 5777 1795648620 191.00 192.50 187.00 188.50 1.00 -0.53% 188.00 62 188.50 61 18.30
2020-06-29 2492 9397631 5271 1730602735 185.50 186.00 182.00 184.00 4.50 -2.39% 184.00 77 184.50 208 17.86
2020-06-30 2492 15144798 10811 2147483647 180.50 182.50 176.00 179.00 5.00 -2.72% 179.00 55 179.50 96 17.38
2020-07-01 2492 6119858 4646 1103037862 180.00 182.50 178.50 179.00 0.00 0% 179.00 407 179.50 43 17.38
2020-07-02 2492 3785488 2654 683263328 180.00 182.00 179.00 181.00 2.00 1.12% 181.00 61 181.50 103 17.57
2020-07-03 2492 5144219 3754 927975420 182.00 183.00 179.00 179.00 2.00 -1.1% 179.00 116 179.50 16 17.38
2020-07-06 2492 8399748 5851 1523000884 179.50 184.00 178.00 182.50 3.50 1.96% 182.50 81 183.00 218 17.72
2020-07-07 2492 11518650 7601 2129093750 184.50 186.50 183.00 183.50 1.00 0.55% 183.50 213 184.00 14 17.82
2020-07-08 2492 7236994 5320 1342034878 186.00 187.50 184.00 184.50 1.00 0.54% 184.50 21 185.00 135 17.91
2020-07-09 2492 4468254 3346 817885845 185.00 186.00 181.50 182.00 2.50 -1.36% 182.00 39 182.50 109 17.67
2020-07-13 2492 4362403 3179 787566132 180.00 182.00 178.50 181.50 3.00 -0.27% 181.50 21 182.00 235 17.62
2020-07-14 2492 4477183 3214 802875257 181.00 182.00 178.00 178.00 3.50 -1.93% 178.00 306 178.50 14 17.28
2020-07-15 2492 3894230 2880 697937549 181.00 182.00 177.00 177.50 0.50 -0.28% 177.50 58 178.00 62 17.23
2020-07-16 2492 3266122 2212 582207338 179.00 180.00 177.00 177.50 0.00 0% 177.50 249 178.00 2 17.23
2020-07-17 2492 3602770 2642 638968790 179.00 179.50 176.00 176.00 1.50 -0.85% 176.00 253 176.50 21 17.09
2020-07-20 2492 3826097 2767 670348708 176.50 177.50 173.00 177.00 1.00 0.57% 176.50 2 177.00 193 17.18
2020-07-21 2492 4676678 3224 840706697 178.50 181.00 178.00 179.00 2.00 1.13% 179.00 91 179.50 31 17.38
2020-07-22 2492 7913376 5534 1447388060 180.00 185.00 179.50 185.00 6.00 3.35% 184.50 86 185.00 277 17.96
2020-07-23 2492 7303629 5254 1328932978 186.00 186.00 179.50 180.00 5.00 -2.7% 180.00 157 180.50 32 17.48
2020-07-27 2492 7244139 5341 1302263720 178.50 183.00 175.50 181.50 4.50 0.83% 181.00 95 181.50 32 17.62
2020-07-28 2492 10607532 7309 1902104391 183.00 185.00 175.00 175.00 6.50 -3.58% 175.00 617 175.50 9 16.99
2020-07-29 2492 5233402 3760 910665850 173.00 176.50 172.00 174.00 1.00 -0.57% 174.00 7 174.50 36 16.89
2020-07-30 2492 2955858 2205 518768366 175.50 177.00 173.50 177.00 3.00 1.72% 176.50 24 177.00 187 17.18
2020-07-31 2492 5224832 3261 918364674 175.50 177.50 174.50 175.50 1.50 -0.85% 175.00 412 175.50 19 17.04
2020-08-03 2492 10434605 6877 1892219900 178.50 184.00 178.00 180.00 4.50 2.56% 180.00 460 180.50 5 17.48
2020-08-04 2492 5292648 3377 955338097 181.50 182.50 178.50 181.00 1.00 0.56% 181.00 147 181.50 23 17.57
2020-08-05 2492 12554821 8052 2147483647 182.50 185.00 181.50 184.50 3.50 1.93% 184.00 387 184.50 212 17.91
2020-08-06 2492 6163451 4426 1109139729 181.50 182.00 178.00 178.50 0.00 -3.25% 178.50 113 179.00 77 17.33
2020-08-07 2492 9845754 6646 1786726220 182.00 184.50 179.00 179.00 0.50 0.28% 179.00 50 179.50 13 17.38
2020-08-11 2492 11904617 7501 2147483647 179.00 183.00 177.50 179.00 3.00 0% 179.00 227 179.50 5 17.38
2020-08-12 2492 9870763 6641 1792215366 180.50 183.50 179.50 182.00 3.00 1.68% 181.50 147 182.00 96 16.21
2020-08-13 2492 5685763 4208 1029283945 184.00 184.50 178.50 179.00 3.00 -1.65% 179.00 35 179.50 11 15.94
2020-08-14 2492 3669136 2476 660906116 179.50 182.00 177.00 181.50 2.50 1.4% 181.00 46 181.50 39 16.16
2020-08-17 2492 9597739 5708 1765215593 183.00 185.50 182.00 183.50 2.00 1.1% 183.50 103 184.00 243 16.34
2020-08-18 2492 7978733 5260 1471713001 185.50 186.00 182.50 184.00 0.50 0.27% 183.50 124 184.00 24 16.38
2020-08-19 2492 12097188 8565 2147483647 184.50 185.00 175.00 176.00 8.00 -4.35% 176.00 103 176.50 14 15.67
2020-08-20 2492 17196963 11889 2147483647 175.00 175.50 158.50 161.50 14.50 -8.24% 161.00 143 162.00 97 14.38
2020-08-21 2492 7797858 5258 1276267286 164.00 166.00 160.50 165.00 3.50 2.17% 164.50 81 165.00 21 14.69
2020-08-24 2492 7015554 4723 1145284560 167.50 167.50 160.50 162.50 2.50 -1.52% 162.00 70 162.50 36 14.47
2020-08-25 2492 3754206 2729 613612376 163.50 164.50 162.00 163.50 1.00 0.62% 163.50 95 164.00 115 14.56
2020-08-26 2492 2990949 2417 486765085 163.50 164.00 161.50 163.50 0.00 0% 163.00 64 163.50 101 14.56
2020-08-27 2492 4633654 3094 760028756 164.50 166.00 162.00 163.00 0.50 -0.31% 163.00 38 163.50 54 14.51
2020-08-28 2492 3704496 2601 602860844 163.00 164.50 160.50 163.00 0.00 0% 163.00 14 163.50 49 14.51
2020-08-31 2492 4960540 2949 801150940 164.00 165.00 160.00 160.00 3.00 -1.84% 160.00 156 160.50 11 14.25
2020-09-01 2492 4359545 2826 698409290 160.50 162.00 158.00 161.50 1.50 0.94% 161.50 56 162.00 149 14.38
2020-09-02 2492 2795610 1980 450175710 162.50 163.00 159.50 160.50 1.00 -0.62% 160.00 231 160.50 3 14.29
2020-09-03 2492 3116678 1977 504530336 162.50 163.00 161.00 161.50 1.00 0.62% 161.50 78 162.00 123 14.38
2020-09-04 2492 4189781 2658 665913845 159.00 161.00 157.50 159.00 2.50 -1.55% 159.00 251 159.50 21 14.16
2020-09-07 2492 3050071 2298 482196175 159.50 160.50 156.00 156.50 2.50 -1.57% 156.50 52 157.00 40 13.94
2020-09-10 2492 3404179 2391 547799819 162.50 163.00 159.50 159.50 2.00 1.92% 159.50 29 160.00 16 14.20
2020-09-11 2492 2255551 1664 359899211 159.00 161.50 158.50 160.00 0.50 0.31% 160.00 118 160.50 20 14.25
2020-09-14 2492 6456179 4436 1055032035 161.00 166.00 160.00 165.00 5.00 3.13% 164.50 69 165.00 16 14.69
2020-09-16 2492 3265162 2446 531480406 164.00 164.50 161.50 163.00 0.00 -1.21% 162.50 39 163.00 79 14.51
2020-09-17 2492 4597637 3274 756649605 162.50 166.50 162.50 164.00 1.00 0.61% 163.50 239 164.00 15 14.60
2020-09-18 2492 2126028 1537 349238098 165.00 165.50 163.00 164.50 0.50 0.3% 164.00 57 164.50 88 14.65
2020-09-22 2492 3234221 2289 514809245 161.00 161.00 158.50 158.50 2.50 -3.65% 158.50 191 159.00 20 14.11
2020-09-24 2492 8055899 6069 1217965249 154.50 155.00 149.00 149.00 8.00 -5.99% 149.00 428 149.50 25 13.27
2020-09-25 2492 6514740 4589 956711520 151.00 152.00 143.00 146.00 3.00 -2.01% 146.00 88 146.50 17 13.00
2020-09-29 2492 9466161 6385 1446177047 150.50 156.00 150.00 151.00 2.50 3.42% 151.00 363 151.50 5 13.45
2020-09-30 2492 4880138 3018 745430949 151.50 155.00 149.50 154.50 3.50 2.32% 154.50 34 155.00 283 13.76
2020-10-06 2492 4675150 3014 742828150 158.00 160.00 157.00 159.50 3.00 3.24% 159.50 68 160.00 104 14.20
2020-10-08 2492 4027497 3150 651087760 162.50 163.50 160.50 161.00 2.00 0.94% 160.50 161 161.00 39 14.34
2020-10-12 2492 3798000 2392 607110000 162.00 162.50 158.00 159.50 1.50 -0.93% 159.00 72 159.50 6 14.20
2020-10-13 2492 5647370 3866 915642117 160.00 163.50 159.00 162.00 2.50 1.57% 162.00 169 162.50 27 14.43
2020-10-14 2492 2552433 1912 412105146 162.00 163.50 160.00 161.00 1.00 -0.62% 161.00 8 161.50 96 14.34
2020-10-15 2492 2985441 2032 477172501 160.50 161.50 159.00 159.50 1.50 -0.93% 159.50 50 160.00 68 14.20
2020-10-16 2492 6234652 4188 1007963472 160.00 163.50 159.50 161.00 1.50 0.94% 160.50 116 161.00 56 14.34
2020-10-20 2492 2410656 1419 390145272 161.00 163.50 160.50 161.50 0.50 0.31% 161.50 59 162.00 46 14.38
2020-10-21 2492 3704504 2488 602262395 162.00 164.00 161.00 161.50 0.00 0% 161.50 33 162.00 38 14.38
2020-10-22 2492 3977548 1772 641598996 162.00 163.00 160.00 161.50 0.00 0% 161.00 61 161.50 52 14.38
2020-10-23 2492 2003931 1443 323266322 162.00 162.50 160.50 161.50 0.00 0% 161.00 89 161.50 19 14.38
2020-10-26 2492 7840078 5468 1290689722 162.50 166.50 162.00 166.50 5.00 3.1% 166.00 106 166.50 228 14.83
2020-10-27 2492 8552892 5120 1405350079 167.00 167.00 163.00 165.00 1.50 -0.9% 164.50 69 165.00 40 14.69
2020-10-28 2492 5203685 3284 853921356 165.00 166.50 162.00 163.50 1.50 -0.91% 163.00 81 163.50 62 14.56
2020-10-29 2492 4454325 2679 716923599 160.50 163.00 159.00 162.00 1.50 -0.92% 162.00 124 162.50 28 14.43
2020-10-30 2492 6459552 4084 1061489548 162.00 166.00 161.00 163.50 1.50 0.93% 163.50 41 164.00 50 14.56
2020-11-02 2492 3816187 2693 627428974 164.00 165.50 162.50 165.00 1.50 0.92% 164.50 68 165.00 180 14.69
2020-11-03 2492 35521560 21912 2147483647 167.50 181.50 167.50 181.50 16.50 10% 181.50 9136 0.00 0 16.16
2020-11-04 2492 35159869 20623 2147483647 182.50 183.00 177.50 181.00 0.50 -0.28% 181.00 346 181.50 164 16.12
2020-11-05 2492 13543430 9031 2147483647 181.00 184.00 177.00 179.00 2.00 -1.1% 179.00 129 179.50 42 15.94
2020-11-06 2492 9708403 6656 1745340260 181.50 181.50 178.00 178.00 1.00 -0.56% 178.00 279 178.50 33 15.85
2020-11-09 2492 10517092 7176 1916258633 183.00 184.50 180.00 182.50 4.50 2.53% 182.50 104 183.00 494 16.25
2020-11-10 2492 12880536 8982 2147483647 183.00 187.00 180.00 182.00 0.50 -0.27% 182.00 75 182.50 75 16.21
2020-11-11 2492 11138958 7615 2062797301 183.00 187.00 182.00 186.00 4.00 2.2% 185.50 68 186.00 284 14.80
2020-11-12 2492 12685245 8955 2147483647 187.00 190.50 185.00 185.00 1.00 -0.54% 185.00 74 185.50 40 14.72
2020-11-13 2492 6420099 4432 1194078579 185.00 188.00 183.50 187.00 2.00 1.08% 186.50 55 187.00 54 14.88
2020-11-16 2492 10954090 7445 2071866628 190.00 192.00 187.00 188.00 1.00 0.53% 187.50 46 188.00 84 14.96
2020-11-18 2492 4778445 3229 897413369 188.00 189.50 186.50 187.50 0.50 -0.27% 187.50 128 188.00 158 14.92
2020-11-19 2492 7029645 4898 1332934985 187.50 191.50 186.50 189.00 1.50 0.8% 189.00 159 189.50 57 15.04
2020-11-23 2492 8633269 5956 1661920724 193.00 194.50 190.50 193.50 2.00 2.38% 193.00 43 193.50 6 15.39
2020-11-24 2492 21813624 14755 2147483647 195.00 199.00 191.50 191.50 2.00 -1.03% 191.50 366 192.00 47 15.23
2020-11-25 2492 20607384 14677 2147483647 191.50 192.50 184.00 184.50 7.00 -3.66% 184.50 332 185.00 51 14.68
2020-11-26 2492 6202670 4660 1161185894 184.50 189.50 184.00 188.50 4.00 2.17% 188.00 29 188.50 6 15.00
2020-11-27 2492 6186393 4545 1179865066 188.50 192.50 188.00 192.00 3.50 1.86% 192.00 54 192.50 100 15.27
2020-11-30 2492 10503454 6076 2047775382 193.00 196.50 192.50 194.50 2.50 1.3% 194.50 16 195.00 57 15.47
2020-12-01 2492 24387243 16749 2147483647 199.00 204.50 197.50 202.00 7.50 3.86% 202.00 65 202.50 80 16.07
2020-12-02 2492 9875045 7170 1968020306 203.00 203.50 197.50 199.00 3.00 -1.49% 198.50 196 199.00 57 15.83
2020-12-04 2492 8413472 5879 1700956869 203.00 203.50 200.50 203.00 1.50 2.01% 202.50 56 203.00 437 16.15
2020-12-07 2492 21777274 14745 2147483647 212.00 215.00 205.00 208.50 5.50 2.71% 208.50 48 209.00 74 16.59
2020-12-11 2492 44918327 31350 2147483647 241.00 247.00 229.50 242.00 7.00 16.07% 241.50 68 242.00 120 19.25
2020-12-16 2492 15216612 10609 2147483647 229.50 234.00 228.00 230.50 7.50 -4.75% 230.50 47 231.00 29 18.34
2020-12-18 2492 11746142 7390 2147483647 230.00 230.50 222.00 222.50 7.50 -3.47% 222.50 197 223.00 64 17.70
2020-12-21 2492 14510316 9783 2147483647 220.50 225.50 214.50 221.50 1.00 -0.45% 221.50 330 222.00 26 17.62
2020-12-22 2492 10084942 7224 2147483647 220.00 225.00 215.00 215.50 6.00 -2.71% 215.50 48 216.00 21 17.14
2020-12-25 2492 10358642 7766 2147483647 229.00 230.50 221.50 223.00 4.00 3.48% 223.00 15 223.50 135 17.74
2020-12-28 2492 10065812 7547 2147483647 223.00 224.50 219.00 222.50 0.50 -0.22% 222.00 96 222.50 2 17.70
2020-12-29 2492 11100922 8087 2147483647 223.00 227.00 220.00 224.50 2.00 0.9% 224.00 80 224.50 63 17.86
2020-12-30 2492 8654202 6319 1963948677 225.50 229.00 224.00 228.50 4.00 1.78% 228.00 62 228.50 22 18.18