宜進(1457)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　12.60
0
0%		12.65
0.05
0.4%		12.60
-0.05
-0.4%		 　12.65
0.05
0.4%		12.70
0.05
0.4%		12.75
0.05
0.39%		12.75
0
0%		12.60
-0.15
-1.18%		 　12.60
0
0%		12.65
0.05
0.4%		12.60
-0.05
-0.4%		12.60
0
0%		12.70
0.1
0.79%		 　12.80
0.1
0.79%		12.80
0
0%		12.75
-0.05
-0.39%		12.70
-0.05
-0.39%		12.70
0
0%		 　12.75
0.05
0.39%		12.70
-0.05
-0.39%		12.80
0.1
0.79%		 12.7
2 月　　　　　　　　　　12.85
0.05
0.39%		12.80
-0.05
-0.39%		12.80
0
0%		12.85
0.05
0.39%		 　　12.95
0.1
0.78%		12.85
-0.1
-0.77%		12.90
0.05
0.39%		12.90
0
0%		12.80
-0.1
-0.78%		 　12.90
0.1
0.78%		12.85
-0.05
-0.39%		12.85
0
0%		 12.89
3 月　　　12.95
0.1
0.78%		12.90
-0.05
-0.39%		12.85
-0.05
-0.39%		12.80
-0.05
-0.39%		12.85
0.05
0.39%		 　12.75
-0.1
-0.78%		12.85
0.1
0.78%		12.85
0
0%		12.85
0
0%		13.45
0.6
4.67%		 　13.50
0.05
0.37%		13.50
0
0%		13.45
-0.05
-0.37%		13.45
0
0%		13.35
-0.1
-0.74%		 　13.30
-0.05
-0.37%		13.25
-0.05
-0.38%		13.50
0.25
1.89%		13.45
-0.05
-0.37%		13.50
0.05
0.37%		 13.19
4 月13.45
-0.05
-0.37%		13.50
0.05
0.37%		13.60
0.1
0.74%		 　　　13.70
0.1
0.74%		14.05
0.35
2.55%		14.00
-0.05
-0.36%		13.80
-0.2
-1.43%		13.75
-0.05
-0.36%		 　13.95
0.2
1.45%		 13.90
-0.05
-0.36%		13.75
-0.15
-1.08%		13.85
0.1
0.73%		 　13.95
0.1
0.72%		14.05
0.1
0.72%		14.00
-0.05
-0.36%		14.00
0
0%		13.95
-0.05
-0.36%		 　13.95
0
0%		14.10
0.15
1.08%		 13.88
5 月　14.30
0.2
1.42%		14.45
0.15
1.05%		 　14.10
-0.35
-2.42%		14.20
0.1
0.71%		14.10
-0.1
-0.7%		13.90
-0.2
-1.42%		13.80
-0.1
-0.72%		 　13.85
0.05
0.36%		14.30
0.45
3.25%		14.50
0.2
1.4%		14.65
0.15
1.03%		14.45
-0.2
-1.37%		 　14.70
0.25
1.73%		 14.60
-0.1
-0.68%		14.65
0.05
0.34%		14.65
0
0%		 　14.90
0.25
1.71%		14.65
-0.25
-1.68%		14.75
0.1
0.68%		14.75
0
0%		14.90
0.15
1.02%		14.43
6 月 　15.15
0.25
1.68%		15.10
-0.05
-0.33%		15.05
-0.05
-0.33%		14.75
-0.3
-1.99%		 　　14.80
0.05
0.34%		14.60
-0.2
-1.35%		14.55
-0.05
-0.34%		14.60
0.05
0.34%		14.55
-0.05
-0.34%		 　14.50
-0.05
-0.34%		14.55
0.05
0.34%		14.60
0.05
0.34%		14.75
0.15
1.03%		14.70
-0.05
-0.34%		 　14.75
0.05
0.34%		14.65
-0.1
-0.68%		13.90
-0.75
-5.12%		13.90
0
0%		13.95
0.05
0.36%		 14.56
7 月13.95
0
0%		13.85
-0.1
-0.72%		13.85
0
0%		13.80
-0.05
-0.36%		13.80
0
0%		 　13.75
-0.05
-0.36%		13.45
-0.3
-2.18%		13.45
0
0%		13.60
0.15
1.12%		13.75
0.15
1.1%		 　13.80
0.05
0.36%		14.00
0.2
1.45%		14.00
0
0%		13.90
-0.1
-0.71%		14.05
0.15
1.08%		 　13.95
-0.1
-0.71%		13.95
0
0%		13.90
-0.05
-0.36%		13.90
0
0%		13.95
0.05
0.36%		 　13.95
0
0%		14.00
0.05
0.36%		14.05
0.05
0.36%		13.86
8 月14.10
0.05
0.36%		13.90
-0.2
-1.42%		 　13.75
-0.15
-1.08%		13.70
-0.05
-0.36%		13.75
0.05
0.36%		13.75
0
0%		 　　13.70
-0.05
-0.36%		13.80
0.1
0.73%		13.90
0.1
0.72%		14.05
0.15
1.08%		14.25
0.2
1.42%		 　14.15
-0.1
-0.7%		14.00
-0.15
-1.06%		14.05
0.05
0.36%		14.05
0
0%		14.05
0
0%		 　14.00
-0.05
-0.36%		13.70
-0.3
-2.14%		13.70
0
0%		13.65
-0.05
-0.36%		13.65
0
0%		 13.88
9 月　13.70
0.05
0.37%		13.75
0.05
0.36%		13.75
0
0%		13.85
0.1
0.73%		13.85
0
0%		 　13.85
0
0%		13.85
0
0%		13.90
0.05
0.36%		13.90
0
0%		 　　13.95
0.05
0.36%		13.95
0
0%		14.10
0.15
1.08%		14.15
0.05
0.35%		14.05
-0.1
-0.71%		 　14.00
-0.05
-0.36%		13.95
-0.05
-0.36%		13.95
0
0%		14.00
0.05
0.36%		13.95
-0.05
-0.36%		 13.93
10 月13.95
0
0%		13.85
-0.1
-0.72%		14.00
0.15
1.08%		14.00
0
0%		 　13.85
-0.15
-1.07%		13.85
0
0%		13.95
0.1
0.72%		 　　　13.95
0
0%		13.95
0
0%		14.00
0.05
0.36%		14.00
0
0%		14.00
0
0%		 　14.25
0.25
1.79%		14.25
0
0%		14.25
0
0%		14.20
-0.05
-0.35%		14.10
-0.1
-0.7%		 　14.20
0.1
0.71%		14.10
-0.1
-0.7%		14.25
0.15
1.06%		 14.06
11 月14.40
0.15
1.05%		 　14.50
0.1
0.69%		14.40
-0.1
-0.69%		14.40
0
0%		14.30
-0.1
-0.69%		14.25
-0.05
-0.35%		 　14.05
-0.2
-1.4%		14.10
0.05
0.36%		14.10
0
0%		13.95
-0.15
-1.06%		13.90
-0.05
-0.36%		 　13.95
0.05
0.36%		13.95
0
0%		14.00
0.05
0.36%		14.00
0
0%		14.00
0
0%		 　14.05
0.05
0.36%		13.95
-0.1
-0.71%		14.05
0.1
0.72%		14.00
-0.05
-0.36%		13.90
-0.1
-0.71%		 14.09
12 月　13.90
0
0%		14.00
0.1
0.72%		14.00
0
0%		14.00
0
0%		14.00
0
0%		 　13.95
-0.05
-0.36%		14.05
0.1
0.72%		14.10
0.05
0.36%		14.00
-0.1
-0.71%		14.00
0
0%		 　14.20
0.2
1.43%		14.25
0.05
0.35%		14.25
0
0%		14.15
-0.1
-0.7%		14.20
0.05
0.35%		 　14.20
0
0%		14.30
0.1
0.7%		14.40
0.1
0.7%		14.40
0
0%		14.40
0
0%		 　14.35
-0.05
-0.35%		14.35
0
0%		14.16

說明:最高漲幅:4.67%最低跌幅:-5.12% 最高價:15.15最低價:12.60平均價:13.83,灰色底表示週末,漲125天(13.85)元,跌101天(-10.45)元,平盤77天
5%=1,3%=2,2%=9,1%=59,0%=131,-0%=1,-1%=6,-2%=41,-3%=53,

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
2019-01-02 1457 446019 217 5680336 13.00 13.00 12.60 12.60 0.25 0% 12.60 174 12.65 1 3.41
2019-01-03 1457 220150 110 2782640 12.60 12.80 12.60 12.65 0.05 0.4% 12.60 66 12.70 8 3.42
2019-01-04 1457 266602 116 3353449 12.60 12.65 12.50 12.60 0.05 -0.4% 12.55 23 12.60 20 3.41
2019-01-07 1457 258335 134 3284212 12.80 12.80 12.65 12.65 0.05 0.4% 12.65 63 12.70 10 3.42
2019-01-08 1457 142800 83 1806819 12.70 12.70 12.60 12.70 0.05 0.4% 12.65 10 12.70 14 3.43
2019-01-09 1457 261071 139 3320047 12.70 12.80 12.65 12.75 0.05 0.39% 12.70 125 12.75 1 3.45
2019-01-10 1457 146051 76 1857392 12.80 12.80 12.65 12.75 0.00 0% 12.70 5 12.75 10 3.45
2019-01-11 1457 265019 143 3351337 12.75 12.75 12.60 12.60 0.15 -1.18% 12.60 10 12.65 10 3.41
2019-01-14 1457 204367 92 2575550 12.60 12.70 12.55 12.60 0.00 0% 12.60 18 12.65 14 3.41
2019-01-15 1457 184204 83 2329068 12.60 12.70 12.60 12.65 0.05 0.4% 12.65 4 12.70 17 3.42
2019-01-16 1457 176301 114 2227291 12.65 12.70 12.60 12.60 0.05 -0.4% 12.60 100 12.70 53 3.41
2019-01-17 1457 358851 138 4536177 12.70 12.70 12.60 12.60 0.00 0% 12.60 139 12.65 10 3.41
2019-01-18 1457 776500 292 9952674 12.70 12.90 12.70 12.70 0.10 0.79% 12.70 121 12.75 1 3.43
2019-01-21 1457 230460 163 2949107 12.75 12.85 12.75 12.80 0.10 0.79% 12.75 94 12.80 9 3.46
2019-01-22 1457 296558 91 3777906 12.85 12.85 12.70 12.80 0.00 0% 12.75 5 12.80 13 3.46
2019-01-23 1457 138114 84 1750951 12.75 12.75 12.60 12.75 0.05 -0.39% 12.70 52 12.75 8 3.45
2019-01-24 1457 102800 45 1305818 12.70 12.75 12.70 12.70 0.05 -0.39% 12.70 14 12.75 102 3.43
2019-01-25 1457 239186 115 3043106 12.70 12.80 12.70 12.70 0.00 0% 12.70 126 12.75 6 3.43
2019-01-28 1457 220184 84 2797873 12.80 12.80 12.65 12.75 0.05 0.39% 12.70 34 12.75 35 3.45
2019-01-29 1457 1017231 255 13002583 12.65 12.90 12.65 12.70 0.05 -0.39% 12.70 8 12.75 12 3.43
2019-01-30 1457 374150 156 4780418 12.80 12.85 12.70 12.80 0.10 0.79% 12.75 7 12.80 15 3.46
2019-02-11 1457 404700 171 5190508 12.85 12.90 12.75 12.85 0.05 0.39% 12.80 38 12.85 99 3.47
2019-02-12 1457 1001313 208 12772872 12.80 12.80 12.65 12.80 0.05 -0.39% 12.75 6 12.80 76 3.46
2019-02-13 1457 386277 142 4932376 12.80 12.80 12.75 12.80 0.00 0% 12.75 155 12.80 549 3.46
2019-02-14 1457 1199794 283 15412100 12.80 12.90 12.75 12.85 0.05 0.39% 12.85 71 12.90 44 3.47
2019-02-18 1457 586726 213 7580535 12.85 13.00 12.85 12.95 0.10 0.78% 12.90 2 12.95 125 3.50
2019-02-19 1457 302957 142 3902549 12.95 12.95 12.85 12.85 0.10 -0.77% 12.85 67 12.90 59 3.47
2019-02-20 1457 478560 173 6176217 12.90 12.95 12.85 12.90 0.05 0.39% 12.90 2 12.95 84 3.49
2019-02-21 1457 564010 231 7228621 12.90 12.90 12.75 12.90 0.00 0% 12.85 20 12.90 44 3.49
2019-02-22 1457 408310 147 5233783 12.85 12.85 12.80 12.80 0.10 -0.78% 12.75 106 12.80 8 3.46
2019-02-25 1457 477478 158 6146781 12.85 12.95 12.80 12.90 0.10 0.78% 12.90 132 12.95 116 3.49
2019-02-26 1457 778500 190 9995141 12.90 12.95 12.75 12.85 0.05 -0.39% 12.85 9 12.90 59 3.47
2019-02-27 1457 292310 123 3751848 12.80 12.90 12.80 12.85 0.00 0% 12.85 6 12.90 68 3.47
2019-03-04 1457 435259 200 5619482 12.95 12.95 12.85 12.95 0.10 0.78% 12.90 46 12.95 169 3.50
2019-03-05 1457 372446 116 4802680 12.90 12.95 12.85 12.90 0.05 -0.39% 12.90 22 12.95 142 3.49
2019-03-06 1457 290900 89 3749964 12.90 12.95 12.85 12.85 0.05 -0.39% 12.85 100 12.90 4 3.47
2019-03-07 1457 428325 137 5495038 12.90 12.90 12.80 12.80 0.05 -0.39% 12.80 97 12.85 17 3.46
2019-03-08 1457 318671 118 4076148 12.80 12.85 12.75 12.85 0.05 0.39% 12.80 10 12.85 40 3.47
2019-03-11 1457 492367 162 6280870 12.90 12.90 12.70 12.75 0.10 -0.78% 12.75 6 12.80 53 3.45
2019-03-12 1457 768449 253 9863583 12.80 12.90 12.80 12.85 0.10 0.78% 12.85 211 12.90 127 3.47
2019-03-13 1457 207084 98 2653389 12.85 12.85 12.80 12.85 0.00 0% 12.80 117 12.85 58 3.47
2019-03-14 1457 685306 206 8822043 12.85 12.90 12.85 12.85 0.00 0% 12.85 168 12.90 20 3.47
2019-03-15 1457 4996394 1813 67278288 12.90 13.75 12.90 13.45 0.60 4.67% 13.40 306 13.45 54 3.64
2019-03-18 1457 1442324 558 19505186 13.60 13.65 13.45 13.50 0.05 0.37% 13.45 78 13.50 12 3.65
2019-03-19 1457 662328 258 8947479 13.45 13.55 13.45 13.50 0.00 0% 13.50 170 13.55 160 3.65
2019-03-20 1457 638979 254 8586955 13.45 13.50 13.35 13.45 0.05 -0.37% 13.45 12 13.50 73 3.64
2019-03-21 1457 788377 285 10575215 13.45 13.45 13.35 13.45 0.00 0% 13.40 40 13.45 63 3.64
2019-03-22 1457 823204 293 11031855 13.45 13.45 13.35 13.35 0.10 -0.74% 13.35 67 13.45 59 3.61
2019-03-25 1457 676704 292 8951497 13.25 13.35 13.10 13.30 0.05 -0.37% 13.25 1 13.30 10 3.59
2019-03-26 1457 785618 270 10431499 13.20 13.35 13.20 13.25 0.05 -0.38% 13.25 3 13.30 28 3.58
2019-03-27 1457 1819571 467 24332603 13.30 13.50 13.15 13.50 0.25 1.89% 13.50 8 13.55 99 3.65
2019-03-28 1457 1020288 271 13753638 13.50 13.55 13.40 13.45 0.05 -0.37% 13.40 130 13.50 20 6.17
2019-03-29 1457 1154415 280 15578048 13.45 13.65 13.40 13.50 0.05 0.37% 13.45 8 13.50 54 6.19
2019-04-01 1457 1052682 340 14271506 13.65 13.65 13.45 13.45 0.05 -0.37% 13.45 64 13.50 62 6.17
2019-04-02 1457 1099169 301 14883275 13.50 13.65 13.45 13.50 0.05 0.37% 13.45 100 13.50 38 6.19
2019-04-03 1457 694219 206 9426203 13.60 13.60 13.55 13.60 0.10 0.74% 13.55 235 13.60 32 6.24
2019-04-08 1457 1455703 374 19948704 13.65 13.75 13.60 13.70 0.10 0.74% 13.70 51 13.75 57 6.28
2019-04-09 1457 4346509 1277 61055326 13.70 14.20 13.65 14.05 0.35 2.55% 14.05 9 14.10 105 6.44
2019-04-10 1457 1009470 276 14091677 13.95 14.00 13.90 14.00 0.05 -0.36% 13.95 6 14.00 71 6.42
2019-04-11 1457 1043130 380 14507834 14.05 14.05 13.80 13.80 0.20 -1.43% 13.80 108 13.85 5 6.33
2019-04-12 1457 655101 280 9055876 13.80 13.95 13.75 13.75 0.05 -0.36% 13.75 19 13.80 15 6.31
2019-04-15 1457 1473419 654 20638587 13.95 14.10 13.90 13.95 0.20 1.45% 13.95 40 14.00 6 6.40
2019-04-17 1457 844159 353 11763806 13.95 14.00 13.90 13.90 0.05 -0.36% 13.90 48 13.95 24 6.38
2019-04-18 1457 1104530 354 15363132 13.95 14.00 13.75 13.75 0.15 -1.08% 13.75 77 13.80 3 6.31
2019-04-19 1457 385432 159 5343057 13.75 13.95 13.75 13.85 0.10 0.73% 13.85 50 13.90 15 6.35
2019-04-22 1457 1642234 503 22985348 14.00 14.10 13.95 13.95 0.10 0.72% 13.95 42 14.00 61 6.40
2019-04-23 1457 2079717 656 29257538 14.00 14.15 13.90 14.05 0.10 0.72% 14.00 236 14.05 8 6.44
2019-04-24 1457 665284 323 9349726 14.15 14.15 13.95 14.00 0.05 -0.36% 13.95 83 14.00 15 6.42
2019-04-25 1457 1606342 672 22652788 14.00 14.20 13.95 14.00 0.00 0% 14.00 171 14.05 2 6.42
2019-04-26 1457 591357 256 8258891 14.00 14.00 13.90 13.95 0.05 -0.36% 13.95 9 14.00 40 6.40
2019-04-29 1457 973083 255 13595440 14.00 14.00 13.90 13.95 0.00 0% 13.95 200 14.05 32 6.40
2019-04-30 1457 583579 197 8188956 13.95 14.10 13.95 14.10 0.15 1.08% 14.10 54 14.15 95 6.47
2019-05-02 1457 1994262 763 28413964 14.15 14.35 14.15 14.30 0.20 1.42% 14.30 12 14.35 124 6.56
2019-05-03 1457 2044280 721 29496078 14.30 14.55 14.30 14.45 0.15 1.05% 14.40 7 14.45 66 6.63
2019-05-06 1457 1295777 527 18287604 14.30 14.30 14.05 14.10 0.35 -2.42% 14.05 139 14.10 9 6.47
2019-05-07 1457 677090 285 9608725 14.15 14.25 14.10 14.20 0.10 0.71% 14.15 106 14.20 7 6.51
2019-05-08 1457 661921 276 9329944 14.15 14.15 14.05 14.10 0.10 -0.7% 14.10 1 14.15 41 6.47
2019-05-09 1457 817929 357 11447861 14.10 14.10 13.90 13.90 0.20 -1.42% 13.90 90 14.00 60 6.38
2019-05-10 1457 1018158 452 14084477 14.00 14.00 13.65 13.80 0.10 -0.72% 13.80 14 13.85 8 6.33
2019-05-13 1457 677369 283 9389589 13.90 13.95 13.80 13.85 0.05 0.36% 13.85 10 13.90 30 8.50
2019-05-14 1457 4258501 1330 60927359 14.00 14.50 14.00 14.30 0.45 3.25% 14.25 25 14.30 61 8.77
2019-05-15 1457 2483716 841 36003677 14.45 14.60 14.35 14.50 0.20 1.4% 14.50 34 14.55 168 8.90
2019-05-16 1457 2368652 784 34691046 14.55 14.75 14.55 14.65 0.15 1.03% 14.65 36 14.70 225 8.99
2019-05-17 1457 1637351 630 23812832 14.75 14.80 14.40 14.45 0.20 -1.37% 14.40 153 14.50 68 8.86
2019-05-20 1457 2020733 655 29620732 14.50 14.75 14.50 14.70 0.25 1.73% 14.70 119 14.75 148 9.02
2019-05-22 1457 908434 315 13276390 14.75 14.75 14.55 14.60 0.05 -0.68% 14.60 3 14.65 66 8.96
2019-05-23 1457 691710 385 10104577 14.60 14.70 14.45 14.65 0.05 0.34% 14.60 79 14.65 137 8.99
2019-05-24 1457 1055074 516 15524124 14.65 14.80 14.65 14.65 0.00 0% 14.65 44 14.70 22 8.99
2019-05-27 1457 1728119 676 25542107 14.65 14.90 14.65 14.90 0.25 1.71% 14.85 39 14.90 40 9.14
2019-05-28 1457 5960043 2142 90035072 15.05 15.40 14.60 14.65 0.25 -1.68% 14.65 40 14.70 166 8.99
2019-05-29 1457 1178550 558 17287283 14.60 14.90 14.45 14.75 0.10 0.68% 14.70 137 14.75 2 9.05
2019-05-30 1457 1056163 482 15550640 14.75 14.85 14.60 14.75 0.00 0% 14.70 32 14.75 83 9.05
2019-05-31 1457 1203230 467 17867563 14.75 14.90 14.70 14.90 0.15 1.02% 14.85 114 14.90 104 9.14
2019-06-03 1457 1912203 789 28747546 14.95 15.15 14.95 15.15 0.25 1.68% 15.10 134 15.15 209 9.29
2019-06-04 1457 1093271 386 16493415 15.15 15.20 15.00 15.10 0.05 -0.33% 15.05 33 15.10 43 9.26
2019-06-05 1457 896310 383 13508050 15.20 15.20 15.00 15.05 0.05 -0.33% 15.05 24 15.10 117 9.23
2019-06-06 1457 1042002 444 15442074 15.05 15.05 14.75 14.75 0.30 -1.99% 14.75 1 14.80 76 9.05
2019-06-10 1457 721371 257 10663370 14.75 14.85 14.70 14.80 0.05 0.34% 14.75 68 14.80 10 9.08
2019-06-11 1457 1441290 530 21140530 14.80 14.80 14.55 14.60 0.20 -1.35% 14.60 7 14.65 15 8.96
2019-06-12 1457 1042070 362 15152116 14.60 14.60 14.45 14.55 0.05 -0.34% 14.55 70 14.60 73 8.93
2019-06-13 1457 701411 252 10229596 14.55 14.65 14.50 14.60 0.05 0.34% 14.55 97 14.60 2 8.96
2019-06-14 1457 394917 195 5761489 14.60 14.65 14.55 14.55 0.05 -0.34% 14.55 58 14.60 9 8.93
2019-06-17 1457 455667 217 6619118 14.55 14.60 14.50 14.50 0.05 -0.34% 14.50 106 14.60 40 8.90
2019-06-18 1457 552735 236 8016117 14.50 14.55 14.45 14.55 0.05 0.34% 14.50 9 14.55 24 8.93
2019-06-19 1457 860251 367 12518596 14.55 14.60 14.50 14.60 0.05 0.34% 14.55 44 14.60 70 8.96
2019-06-20 1457 1340908 485 19631748 14.60 14.75 14.55 14.75 0.15 1.03% 14.70 24 14.75 39 9.05
2019-06-21 1457 654819 284 9639447 14.80 14.80 14.65 14.70 0.05 -0.34% 14.65 74 14.70 2 9.02
2019-06-24 1457 1338499 424 19715706 14.70 14.80 14.65 14.75 0.05 0.34% 14.75 3 14.80 237 9.05
2019-06-25 1457 2095304 662 30715245 14.70 14.75 14.60 14.65 0.10 -0.68% 14.65 23 14.70 360 8.99
2019-06-26 1457 1294023 569 18019663 13.95 14.00 13.85 13.90 0.00 -5.12% 13.90 104 13.95 107 8.53
2019-06-27 1457 876625 348 12184135 13.90 13.95 13.85 13.90 0.00 0% 13.85 262 13.90 5 8.53
2019-06-28 1457 654469 240 9095016 13.90 13.95 13.85 13.95 0.05 0.36% 13.90 5 13.95 128 8.56
2019-07-01 1457 717499 247 10005707 14.00 14.00 13.90 13.95 0.00 0% 13.95 26 14.00 172 8.56
2019-07-02 1457 465937 206 6473076 13.90 13.95 13.85 13.85 0.10 -0.72% 13.85 103 13.90 26 8.50
2019-07-03 1457 490331 209 6800282 13.90 13.95 13.80 13.85 0.00 0% 13.85 3 13.90 53 8.50
2019-07-04 1457 584104 269 8064433 13.90 13.90 13.80 13.80 0.05 -0.36% 13.80 46 13.85 68 8.47
2019-07-05 1457 423444 189 5846873 13.90 13.90 13.80 13.80 0.00 0% 13.80 102 13.85 84 8.47
2019-07-08 1457 719030 290 9883606 13.80 13.80 13.70 13.75 0.05 -0.36% 13.70 249 13.75 4 8.44
2019-07-09 1457 2138678 682 28998917 13.75 13.75 13.45 13.45 0.30 -2.18% 13.45 60 13.50 146 8.25
2019-07-10 1457 990000 303 13312996 13.40 13.50 13.40 13.45 0.00 0% 13.45 15 13.50 47 8.25
2019-07-11 1457 994501 326 13524485 13.45 13.65 13.45 13.60 0.15 1.12% 13.60 21 13.65 116 8.34
2019-07-12 1457 903113 290 12405989 13.70 13.80 13.65 13.75 0.15 1.1% 13.70 93 13.75 25 8.44
2019-07-15 1457 759003 279 10491036 13.80 13.90 13.80 13.80 0.05 0.36% 13.80 100 13.85 101 8.47
2019-07-16 1457 1468854 449 20533757 13.90 14.10 13.80 14.00 0.20 1.45% 14.00 112 14.05 90 8.59
2019-07-17 1457 583024 282 8153536 14.05 14.05 13.90 14.00 0.00 0% 13.95 26 14.00 8 8.59
2019-07-18 1457 656880 218 9130944 14.00 14.00 13.85 13.90 0.10 -0.71% 13.85 59 13.90 5 8.53
2019-07-19 1457 922013 270 12884127 13.85 14.05 13.85 14.05 0.15 1.08% 14.05 28 14.10 156 8.62
2019-07-22 1457 712214 226 10001833 14.05 14.15 13.95 13.95 0.10 -0.71% 13.95 96 14.00 76 8.56
2019-07-23 1457 585945 220 8184786 13.95 14.05 13.90 13.95 0.00 0% 13.90 130 13.95 28 8.56
2019-07-24 1457 606421 178 8413308 13.95 13.95 13.85 13.90 0.05 -0.36% 13.85 7 13.90 32 8.53
2019-07-25 1457 402148 139 5576552 13.90 13.95 13.80 13.90 0.00 0% 13.90 11 13.95 60 8.53
2019-07-26 1457 471316 122 6537672 13.95 13.95 13.80 13.95 0.05 0.36% 13.90 7 13.95 34 8.56
2019-07-29 1457 383683 152 5348606 13.90 14.00 13.90 13.95 0.00 0% 13.95 28 14.00 112 8.56
2019-07-30 1457 723426 160 10102590 13.90 14.00 13.90 14.00 0.05 0.36% 13.95 8 14.00 150 8.59
2019-07-31 1457 774101 252 10848364 14.00 14.10 13.95 14.05 0.05 0.36% 14.00 8 14.05 36 8.62
2019-08-01 1457 2298160 589 32586410 14.15 14.30 14.10 14.10 0.05 0.36% 14.10 180 14.15 56 8.65
2019-08-02 1457 1280001 360 17838562 14.10 14.10 13.85 13.90 0.20 -1.42% 13.85 163 13.90 35 8.53
2019-08-05 1457 1076948 261 14888136 13.85 13.95 13.75 13.75 0.15 -1.08% 13.70 113 13.75 2 8.44
2019-08-06 1457 965053 299 13123417 13.75 13.75 13.45 13.70 0.05 -0.36% 13.65 17 13.70 95 8.40
2019-08-07 1457 617128 155 8475246 13.65 13.85 13.65 13.75 0.05 0.36% 13.70 34 13.75 8 8.44
2019-08-08 1457 312321 120 4290960 13.75 13.80 13.70 13.75 0.00 0% 13.70 73 13.75 35 8.44
2019-08-12 1457 421645 178 5768684 13.80 13.80 13.60 13.70 0.05 -0.36% 13.70 2 13.75 26 8.40
2019-08-13 1457 787681 300 10896744 13.80 13.90 13.80 13.80 0.10 0.73% 13.80 110 13.85 21 9.86
2019-08-14 1457 919379 242 12760466 13.85 13.95 13.80 13.90 0.10 0.72% 13.90 310 13.95 91 9.93
2019-08-15 1457 1147715 440 16021660 13.90 14.05 13.75 14.05 0.15 1.08% 14.00 22 14.05 18 10.04
2019-08-16 1457 1875588 622 26552597 14.10 14.25 14.00 14.25 0.20 1.42% 14.20 63 14.25 146 10.18
2019-08-19 1457 1919221 626 27310252 14.25 14.30 14.10 14.15 0.10 -0.7% 14.15 90 14.20 21 10.11
2019-08-20 1457 853447 306 12058828 14.15 14.25 14.00 14.00 0.15 -1.06% 14.00 116 14.05 1 10.00
2019-08-21 1457 708404 313 9965406 14.00 14.20 14.00 14.05 0.05 0.36% 14.05 52 14.15 21 10.04
2019-08-22 1457 818497 329 11489879 14.15 14.15 13.95 14.05 0.00 0% 14.00 10 14.05 9 10.04
2019-08-23 1457 339886 141 4789245 14.05 14.15 14.05 14.05 0.00 0% 14.05 109 14.10 30 10.04
2019-08-26 1457 1077069 274 15030816 13.95 14.00 13.90 14.00 0.05 -0.36% 13.95 24 14.00 10 10.00
2019-08-27 1457 718200 255 9807388 13.60 13.70 13.60 13.70 0.00 -2.14% 13.65 10 13.70 73 9.79
2019-08-28 1457 302002 148 4114476 13.70 13.70 13.55 13.70 0.00 0% 13.65 2 13.70 60 9.79
2019-08-29 1457 310013 109 4221322 13.65 13.70 13.50 13.65 0.05 -0.36% 13.60 76 13.65 29 9.75
2019-08-30 1457 653262 179 8935023 13.70 13.75 13.60 13.65 0.00 0% 13.65 2 13.70 21 9.75
2019-09-02 1457 558028 189 7645077 13.75 13.75 13.65 13.70 0.05 0.37% 13.70 51 13.75 59 9.79
2019-09-03 1457 896298 301 12388792 13.75 13.90 13.75 13.75 0.05 0.36% 13.75 101 13.80 3 9.82
2019-09-04 1457 255600 142 3522967 13.85 13.85 13.75 13.75 0.00 0% 13.75 42 13.80 5 9.82
2019-09-05 1457 395452 152 5479456 13.75 13.95 13.75 13.85 0.10 0.73% 13.80 44 13.85 10 9.89
2019-09-06 1457 284859 97 3946693 13.90 13.90 13.85 13.85 0.00 0% 13.85 14 13.90 159 9.89
2019-09-09 1457 500501 128 6929636 13.90 13.90 13.80 13.85 0.00 0% 13.80 201 13.85 8 9.89
2019-09-10 1457 725365 180 10030999 13.90 13.90 13.75 13.85 0.00 0% 13.85 133 13.90 126 9.89
2019-09-11 1457 519061 201 7194042 13.80 13.90 13.80 13.90 0.05 0.36% 13.85 144 13.90 91 9.93
2019-09-12 1457 625141 214 8702055 13.90 13.95 13.85 13.90 0.00 0% 13.85 164 13.90 45 9.93
2019-09-16 1457 328420 148 4583334 13.90 14.05 13.85 13.95 0.05 0.36% 13.95 2 14.00 164 9.96
2019-09-17 1457 103796 74 1446902 13.95 14.00 13.90 13.95 0.00 0% 13.95 3 14.00 113 9.96
2019-09-18 1457 967949 328 13589336 13.95 14.10 13.95 14.10 0.15 1.08% 14.05 5 14.10 161 10.07
2019-09-19 1457 351018 164 4941651 14.10 14.15 14.00 14.15 0.05 0.35% 14.05 4 14.15 125 10.11
2019-09-20 1457 618144 254 8688466 14.10 14.15 13.95 14.05 0.10 -0.71% 14.05 15 14.10 64 10.04
2019-09-23 1457 373723 158 5240772 14.05 14.10 13.95 14.00 0.05 -0.36% 14.00 14 14.05 31 10.00
2019-09-24 1457 376266 180 5270524 14.05 14.05 13.95 13.95 0.05 -0.36% 13.95 78 14.00 8 9.96
2019-09-25 1457 727237 247 10176352 13.95 14.05 13.90 13.95 0.00 0% 13.95 85 14.00 39 9.96
2019-09-26 1457 578350 178 8089404 14.00 14.05 13.90 14.00 0.05 0.36% 13.95 248 14.00 31 10.00
2019-09-27 1457 921235 215 12807221 14.00 14.05 13.85 13.95 0.05 -0.36% 13.90 2 13.95 2 9.96
2019-10-01 1457 173339 84 2417776 13.95 14.00 13.90 13.95 0.00 0% 13.95 5 14.00 136 9.96
2019-10-02 1457 228951 100 3177466 13.95 13.95 13.85 13.85 0.10 -0.72% 13.85 71 13.90 39 9.89
2019-10-03 1457 712569 214 9954316 13.85 14.05 13.80 14.00 0.15 1.08% 14.00 100 14.05 99 10.00
2019-10-04 1457 195217 105 2720366 14.00 14.00 13.85 14.00 0.00 0% 13.95 5 14.00 31 10.00
2019-10-07 1457 289315 136 4023159 14.00 14.00 13.85 13.85 0.15 -1.07% 13.85 67 13.95 73 9.89
2019-10-08 1457 231750 141 3207135 13.85 13.90 13.80 13.85 0.00 0% 13.85 1 13.90 35 9.89
2019-10-09 1457 256143 119 3552340 13.80 13.95 13.80 13.95 0.10 0.72% 13.85 31 13.95 36 9.96
2019-10-14 1457 484122 131 6764049 14.05 14.05 13.90 13.95 0.00 0% 13.90 77 13.95 3 9.96
2019-10-15 1457 324675 129 4520811 13.95 13.95 13.85 13.95 0.00 0% 13.90 45 13.95 6 9.96
2019-10-16 1457 471577 161 6583395 13.95 14.00 13.90 14.00 0.05 0.36% 14.00 29 14.05 160 10.00
2019-10-17 1457 346331 125 4848847 14.05 14.05 13.95 14.00 0.00 0% 13.95 45 14.00 28 10.00
2019-10-18 1457 359597 133 5024423 14.00 14.00 13.90 14.00 0.00 0% 13.95 1 14.00 109 10.00
2019-10-21 1457 1813151 509 25674490 13.95 14.30 13.95 14.25 0.25 1.79% 14.20 26 14.25 105 10.18
2019-10-22 1457 783342 283 11180484 14.35 14.35 14.15 14.25 0.00 0% 14.25 11 14.30 119 10.18
2019-10-23 1457 426676 165 6062829 14.25 14.30 14.10 14.25 0.00 0% 14.15 15 14.25 16 10.18
2019-10-24 1457 297546 93 4232344 14.25 14.30 14.15 14.20 0.05 -0.35% 14.15 75 14.20 29 10.14
2019-10-25 1457 440121 160 6198850 14.15 14.15 14.05 14.10 0.10 -0.7% 14.10 8 14.15 33 10.07
2019-10-28 1457 683972 184 9711753 14.20 14.25 14.10 14.20 0.10 0.71% 14.15 13 14.20 15 10.14
2019-10-29 1457 416067 134 5886188 14.20 14.20 14.10 14.10 0.10 -0.7% 14.10 9 14.15 17 10.07
2019-10-30 1457 527540 179 7485217 14.20 14.25 14.10 14.25 0.15 1.06% 14.20 24 14.25 79 10.18
2019-11-01 1457 6822370 2281 100059099 14.80 15.25 14.35 14.40 0.00 1.05% 14.40 84 14.45 53 10.29
2019-11-04 1457 1352896 463 19516953 14.30 14.55 14.25 14.50 0.10 0.69% 14.45 3 14.50 18 10.36
2019-11-05 1457 669253 254 9682324 14.65 14.65 14.40 14.40 0.10 -0.69% 14.40 41 14.45 3 10.29
2019-11-06 1457 681297 251 9796558 14.50 14.50 14.30 14.40 0.00 0% 14.35 12 14.40 81 10.29
2019-11-07 1457 660748 202 9450257 14.25 14.35 14.25 14.30 0.10 -0.69% 14.30 8 14.35 101 10.21
2019-11-08 1457 1013889 270 14418921 14.20 14.35 14.15 14.25 0.05 -0.35% 14.25 38 14.30 7 10.18
2019-11-11 1457 472741 201 6663524 14.20 14.25 14.05 14.05 0.20 -1.4% 14.05 22 14.10 23 10.04
2019-11-12 1457 289871 103 4083094 14.05 14.15 14.05 14.10 0.05 0.36% 14.05 87 14.10 5 10.07
2019-11-13 1457 226011 138 3180651 14.10 14.10 14.00 14.10 0.00 0% 14.10 2 14.15 35 9.79
2019-11-14 1457 702392 327 9822312 14.05 14.05 13.90 13.95 0.15 -1.06% 13.95 16 14.00 31 9.69
2019-11-15 1457 222100 117 3101036 13.95 14.00 13.90 13.90 0.05 -0.36% 13.90 141 14.00 17 9.65
2019-11-18 1457 288550 131 4018914 13.90 13.95 13.90 13.95 0.05 0.36% 13.90 129 13.95 1 9.69
2019-11-19 1457 339600 150 4748487 13.90 14.10 13.90 13.95 0.00 0% 13.95 33 14.00 2 9.69
2019-11-20 1457 180700 132 2533100 14.10 14.10 13.95 14.00 0.05 0.36% 14.00 13 14.05 37 9.72
2019-11-21 1457 237375 110 3314390 14.00 14.00 13.90 14.00 0.00 0% 13.95 34 14.00 46 9.72
2019-11-22 1457 151999 71 2124986 14.00 14.00 13.95 14.00 0.00 0% 14.00 5 14.05 18 9.72
2019-11-25 1457 289181 82 4047822 13.95 14.05 13.95 14.05 0.05 0.36% 14.00 59 14.05 35 9.76
2019-11-26 1457 382204 134 5352542 14.05 14.10 13.95 13.95 0.10 -0.71% 13.95 69 14.05 14 9.69
2019-11-27 1457 299426 127 4189664 13.95 14.05 13.95 14.05 0.10 0.72% 14.00 25 14.05 41 9.76
2019-11-28 1457 161634 86 2262062 14.00 14.05 13.95 14.00 0.05 -0.36% 14.00 9 14.05 63 9.72
2019-11-29 1457 388621 176 5421279 14.00 14.00 13.90 13.90 0.10 -0.71% 13.90 99 13.95 17 9.65
2019-12-02 1457 212000 111 2948246 14.05 14.05 13.90 13.90 0.00 0% 13.85 91 13.90 1 9.65
2019-12-03 1457 289906 85 4045937 13.90 14.00 13.90 14.00 0.10 0.72% 13.95 16 14.00 39 9.72
2019-12-04 1457 231301 91 3229432 14.00 14.00 13.90 14.00 0.00 0% 13.95 10 14.00 76 9.72
2019-12-05 1457 238848 101 3342885 14.05 14.05 13.95 14.00 0.00 0% 13.95 30 14.00 27 9.72
2019-12-06 1457 308940 122 4325612 14.00 14.05 13.95 14.00 0.00 0% 14.00 10 14.05 94 9.72
2019-12-09 1457 314001 81 4388712 14.00 14.00 13.95 13.95 0.05 -0.36% 13.90 96 13.95 13 9.69
2019-12-10 1457 222000 100 3101046 13.90 14.05 13.90 14.05 0.10 0.72% 13.95 37 14.05 45 9.76
2019-12-11 1457 296392 104 4159388 14.00 14.10 13.95 14.10 0.05 0.36% 14.00 5 14.10 83 9.79
2019-12-12 1457 306843 109 4310314 14.10 14.10 13.95 14.00 0.10 -0.71% 14.00 25 14.05 6 9.72
2019-12-13 1457 224795 98 3145292 14.00 14.05 13.95 14.00 0.00 0% 14.00 9 14.05 67 9.72
2019-12-16 1457 596510 216 8400985 14.00 14.20 13.95 14.20 0.20 1.43% 14.15 2 14.20 129 9.86
2019-12-17 1457 404511 169 5741330 14.25 14.25 14.15 14.25 0.05 0.35% 14.20 11 14.25 189 9.90
2019-12-18 1457 401497 146 5702602 14.20 14.25 14.15 14.25 0.00 0% 14.20 42 14.25 127 9.90
2019-12-19 1457 378495 122 5358448 14.20 14.20 14.10 14.15 0.10 -0.7% 14.10 105 14.15 4 9.83
2019-12-20 1457 276007 98 3913498 14.15 14.20 14.10 14.20 0.05 0.35% 14.15 21 14.20 14 9.86
2019-12-23 1457 589482 116 8370545 14.25 14.25 14.15 14.20 0.00 0% 14.15 11 14.20 73 9.86
2019-12-24 1457 643917 233 9185218 14.20 14.35 14.20 14.30 0.10 0.7% 14.25 95 14.30 38 9.93
2019-12-25 1457 840280 255 12076150 14.30 14.45 14.30 14.40 0.10 0.7% 14.35 31 14.45 174 10.00
2019-12-26 1457 525811 148 7567793 14.45 14.45 14.30 14.40 0.00 0% 14.40 26 14.45 82 10.00
2019-12-27 1457 390207 120 5616955 14.35 14.45 14.35 14.40 0.00 0% 14.35 31 14.40 32 10.00
2019-12-30 1457 801749 142 11537407 14.40 14.45 14.30 14.35 0.05 -0.35% 14.35 38 14.40 31 9.97
2019-12-31 1457 329102 85 4720010 14.35 14.40 14.30 14.35 0.00 0% 14.30 73 14.35 25 9.97