大亞(1609)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　10.05
0
0%		9.91
-0.14
-1.39%		9.79
-0.12
-1.21%		 　9.88
0.09
0.92%		9.93
0.05
0.51%		10.15
0.22
2.22%		10.10
-0.05
-0.49%		10.10
0
0%		 　9.98
-0.12
-1.19%		10.05
0.07
0.7%		10.00
-0.05
-0.5%		9.95
-0.05
-0.5%		9.98
0.03
0.3%		 　9.86
-0.12
-1.2%		9.87
0.01
0.1%		9.97
0.1
1.01%		10.20
0.23
2.31%		10.15
-0.05
-0.49%		 　10.15
0
0%		10.25
0.1
0.99%		10.15
-0.1
-0.98%		 10.02
2 月　　　　　　　　　　10.30
0.15
1.48%		11.25
0.95
9.22%		11.25
0
0%		11.25
0
0%		 　　10.80
-0.45
-4%		11.00
0.2
1.85%		11.00
0
0%		11.05
0.05
0.45%		10.95
-0.1
-0.9%		 　10.95
0
0%		11.05
0.1
0.91%		11.00
-0.05
-0.45%		 10.99
3 月　　　11.05
0.05
0.45%		11.05
0
0%		11.00
-0.05
-0.45%		11.00
0
0%		11.05
0.05
0.45%		 　11.05
0
0%		11.25
0.2
1.81%		11.25
0
0%		11.10
-0.15
-1.33%		11.10
0
0%		 　11.15
0.05
0.45%		11.60
0.45
4.04%		11.50
-0.1
-0.86%		11.55
0.05
0.43%		11.20
-0.35
-3.03%		 　11.10
-0.1
-0.89%		11.10
0
0%		11.20
0.1
0.9%		11.10
-0.1
-0.89%		11.10
0
0%		 11.16
4 月11.10
0
0%		11.10
0
0%		11.20
0.1
0.9%		 　　　11.15
-0.05
-0.45%		11.10
-0.05
-0.45%		11.05
-0.05
-0.45%		11.05
0
0%		10.70
-0.35
-3.17%		 　10.55
-0.15
-1.4%		 10.75
0.2
1.9%		10.45
-0.3
-2.79%		10.55
0.1
0.96%		 　10.90
0.35
3.32%		11.05
0.15
1.38%		10.95
-0.1
-0.9%		10.90
-0.05
-0.46%		10.95
0.05
0.46%		 　10.80
-0.15
-1.37%		10.90
0.1
0.93%		 10.89
5 月　10.95
0.05
0.46%		11.20
0.25
2.28%		 　11.10
-0.1
-0.89%		11.10
0
0%		11.05
-0.05
-0.45%		10.90
-0.15
-1.36%		10.75
-0.15
-1.38%		 　10.55
-0.2
-1.86%		10.70
0.15
1.42%		10.75
0.05
0.47%		10.70
-0.05
-0.47%		10.70
0
0%		 　11.10
0.4
3.74%		 11.20
0.1
0.9%		11.10
-0.1
-0.89%		11.25
0.15
1.35%		 　11.40
0.15
1.33%		11.30
-0.1
-0.88%		11.15
-0.15
-1.33%		11.25
0.1
0.9%		11.30
0.05
0.44%		11.03
6 月 　11.40
0.1
0.88%		11.40
0
0%		11.50
0.1
0.88%		11.35
-0.15
-1.3%		 　　11.30
-0.05
-0.44%		11.20
-0.1
-0.88%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		11.15
-0.05
-0.45%		 　11.20
0.05
0.45%		11.10
-0.1
-0.89%		11.15
0.05
0.45%		11.15
0
0%		11.10
-0.05
-0.45%		 　10.95
-0.15
-1.35%		10.95
0
0%		11.00
0.05
0.46%		11.05
0.05
0.45%		10.90
-0.15
-1.36%		 11.14
7 月10.90
0
0%		10.95
0.05
0.46%		10.90
-0.05
-0.46%		11.00
0.1
0.92%		11.00
0
0%		 　11.00
0
0%		11.15
0.15
1.36%		11.15
0
0%		11.05
-0.1
-0.9%		11.10
0.05
0.45%		 　11.15
0.05
0.45%		11.35
0.2
1.79%		11.35
0
0%		11.25
-0.1
-0.88%		11.35
0.1
0.89%		 　11.15
-0.2
-1.76%		11.05
-0.1
-0.9%		11.00
-0.05
-0.45%		11.10
0.1
0.91%		11.25
0.15
1.35%		 　11.30
0.05
0.44%		11.20
-0.1
-0.88%		11.20
0
0%		11.13
8 月11.15
-0.05
-0.45%		11.00
-0.15
-1.35%		 　10.30
-0.7
-6.36%		10.10
-0.2
-1.94%		10.05
-0.05
-0.5%		10.20
0.15
1.49%		 　　10.10
-0.1
-0.98%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		9.95
-0.05
-0.5%		10.05
0.1
1.01%		 　10.10
0.05
0.5%		10.10
0
0%		10.10
0
0%		10.05
-0.05
-0.5%		10.05
0
0%		 　10.00
-0.05
-0.5%		10.00
0
0%		10.00
0
0%		10.00
0
0%		10.00
0
0%		 10.16
9 月　10.25
0.25
2.5%		10.45
0.2
1.95%		10.60
0.15
1.44%		10.50
-0.1
-0.94%		10.50
0
0%		 　10.50
0
0%		10.45
-0.05
-0.48%		10.45
0
0%		10.55
0.1
0.96%		 　　10.50
-0.05
-0.47%		10.50
0
0%		10.95
0.45
4.29%		10.80
-0.15
-1.37%		10.80
0
0%		 　10.90
0.1
0.93%		10.75
-0.15
-1.38%		10.75
0
0%		10.75
0
0%		10.55
-0.2
-1.86%		 10.62
10 月10.70
0.15
1.42%		10.70
0
0%		10.70
0
0%		10.55
-0.15
-1.4%		 　10.65
0.1
0.95%		10.50
-0.15
-1.41%		10.50
0
0%		 　　　10.50
0
0%		10.55
0.05
0.48%		10.65
0.1
0.95%		10.70
0.05
0.47%		10.40
-0.3
-2.8%		 　10.60
0.2
1.92%		10.55
-0.05
-0.47%		10.60
0.05
0.47%		10.50
-0.1
-0.94%		10.60
0.1
0.95%		 　10.55
-0.05
-0.47%		10.45
-0.1
-0.95%		10.60
0.15
1.44%		10.65
0.05
0.47%		10.58
11 月10.60
-0.05
-0.47%		 　10.55
-0.05
-0.47%		10.65
0.1
0.95%		10.65
0
0%		10.60
-0.05
-0.47%		10.65
0.05
0.47%		 　10.60
-0.05
-0.47%		10.70
0.1
0.94%		10.70
0
0%		10.65
-0.05
-0.47%		10.65
0
0%		 　10.60
-0.05
-0.47%		10.60
0
0%		10.55
-0.05
-0.47%		10.60
0.05
0.47%		10.70
0.1
0.94%		 　10.70
0
0%		10.70
0
0%		10.70
0
0%		10.65
-0.05
-0.47%		10.65
0
0%		 10.63
12 月　10.60
-0.05
-0.47%		10.55
-0.05
-0.47%		10.50
-0.05
-0.47%		10.50
0
0%		10.45
-0.05
-0.48%		 　10.50
0.05
0.48%		10.55
0.05
0.48%		10.60
0.05
0.47%		10.55
-0.05
-0.47%		10.50
-0.05
-0.47%		 　10.50
0
0%		10.60
0.1
0.95%		10.75
0.15
1.42%		10.60
-0.15
-1.4%		10.75
0.15
1.42%		 　11.10
0.35
3.26%		11.15
0.05
0.45%		11.05
-0.1
-0.9%		11.00
-0.05
-0.45%		11.25
0.25
2.27%		 　11.40
0.15
1.33%		11.40
0
0%		10.78

說明:最高漲幅:9.22%最低跌幅:-6.36% 最高價:11.60最低價:9.79平均價:10.76,灰色底表示週末,漲118天(15.39)元,跌115天(-13.24)元,平盤70天
9%=1,4%=4,3%=6,2%=12,1%=55,0%=110,-0%=2,-1%=2,-2%=4,-3%=6,-4%=45,-5%=56,

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 1609 866427 350 8754870 10.25 10.25 10.05 10.05 0.10 0% 10.05 60 10.10 26 11.42
2019-01-03 1609 2192673 843 21821780 10.05 10.05 9.90 9.91 0.14 -1.39% 9.91 16 9.92 1 11.26
2019-01-04 1609 4127485 832 40213367 9.85 9.86 9.65 9.79 0.12 -1.21% 9.79 1 9.80 22 11.13
2019-01-07 1609 1940688 670 19292367 9.97 9.99 9.88 9.88 0.09 0.92% 9.88 7 9.90 17 11.23
2019-01-08 1609 796571 480 7900951 9.95 9.97 9.89 9.93 0.05 0.51% 9.92 1 9.93 3 11.28
2019-01-09 1609 2786505 810 28016907 10.05 10.15 9.96 10.15 0.22 2.22% 10.10 2 10.15 108 11.53
2019-01-10 1609 3010301 878 30803070 10.20 10.35 10.10 10.10 0.05 -0.49% 10.05 121 10.15 64 11.48
2019-01-11 1609 926704 405 9313923 10.15 10.15 10.00 10.10 0.00 0% 10.05 13 10.10 78 11.48
2019-01-14 1609 917270 372 9166409 10.10 10.10 9.96 9.98 0.12 -1.19% 9.98 471 9.99 2 11.34
2019-01-15 1609 1232028 371 12370450 9.97 10.10 9.97 10.05 0.07 0.7% 10.05 76 10.10 115 11.42
2019-01-16 1609 830441 321 8331710 10.10 10.10 10.00 10.00 0.05 -0.5% 9.99 11 10.00 19 11.36
2019-01-17 1609 1051928 425 10531002 10.05 10.15 9.95 9.95 0.05 -0.5% 9.95 28 10.00 2 11.31
2019-01-18 1609 777971 323 7779795 10.10 10.10 9.97 9.98 0.03 0.3% 9.98 7 10.00 33 11.34
2019-01-21 1609 2182386 911 21639946 10.00 10.05 9.82 9.86 0.12 -1.2% 9.85 32 9.86 1 11.20
2019-01-22 1609 955243 443 9434863 9.89 9.96 9.83 9.87 0.01 0.1% 9.86 1 9.87 1 11.22
2019-01-23 1609 1448921 715 14414301 9.89 10.00 9.85 9.97 0.10 1.01% 9.96 22 9.97 13 11.33
2019-01-24 1609 6398680 1899 65347223 10.00 10.35 9.97 10.20 0.23 2.31% 10.15 94 10.20 9 11.59
2019-01-25 1609 1737356 570 17712007 10.25 10.30 10.15 10.15 0.05 -0.49% 10.15 319 10.20 104 11.53
2019-01-28 1609 1383361 443 14093256 10.30 10.30 10.15 10.15 0.00 0% 10.15 171 10.20 18 11.53
2019-01-29 1609 916012 428 9338969 10.20 10.25 10.10 10.25 0.10 0.99% 10.20 43 10.25 111 11.65
2019-01-30 1609 2165810 630 22161525 10.30 10.35 10.10 10.15 0.10 -0.98% 10.15 11 10.20 47 11.53
2019-02-11 1609 2786689 852 28805051 10.35 10.45 10.20 10.30 0.15 1.48% 10.30 148 10.35 246 11.70
2019-02-12 1609 15836139 4435 173231287 10.35 11.30 10.25 11.25 0.95 9.22% 11.20 7 11.25 354 12.78
2019-02-13 1609 6712414 1914 74783681 11.30 11.30 10.95 11.25 0.00 0% 11.20 412 11.25 87 12.78
2019-02-14 1609 3870237 1382 43103348 11.25 11.25 11.00 11.25 0.00 0% 11.25 59 11.30 230 12.78
2019-02-18 1609 2719104 1065 29692692 11.05 11.05 10.80 10.80 0.15 -4% 10.80 164 10.90 10 12.27
2019-02-19 1609 5762368 1729 63951638 10.90 11.25 10.85 11.00 0.20 1.85% 10.95 191 11.00 4 12.50
2019-02-20 1609 1948603 635 21458476 11.00 11.10 10.95 11.00 0.00 0% 11.00 41 11.05 80 12.50
2019-02-21 1609 1485205 576 16332755 11.05 11.10 10.95 11.05 0.05 0.45% 11.05 1 11.10 243 12.56
2019-02-22 1609 1600113 539 17577858 11.05 11.10 10.95 10.95 0.10 -0.9% 10.90 195 10.95 21 12.44
2019-02-25 1609 1620554 550 17832532 11.00 11.05 10.95 10.95 0.00 0% 10.95 136 11.00 8 12.44
2019-02-26 1609 1423168 550 15691148 11.05 11.10 10.95 11.05 0.10 0.91% 11.00 39 11.05 68 12.56
2019-02-27 1609 1231935 433 13532060 11.00 11.05 10.95 11.00 0.05 -0.45% 11.00 9 11.05 118 12.50
2019-03-04 1609 2358961 623 26086221 11.05 11.15 10.90 11.05 0.05 0.45% 11.05 25 11.10 71 12.56
2019-03-05 1609 1134829 494 12527155 11.00 11.10 10.95 11.05 0.00 0% 11.00 118 11.05 10 12.56
2019-03-06 1609 1063850 497 11698411 11.05 11.10 10.95 11.00 0.05 -0.45% 10.95 184 11.00 72 12.50
2019-03-07 1609 1331797 514 14667397 11.00 11.10 10.95 11.00 0.00 0% 10.95 117 11.00 29 12.50
2019-03-08 1609 2742057 837 30434126 11.00 11.25 10.90 11.05 0.05 0.45% 11.05 141 11.10 2 12.56
2019-03-11 1609 823963 393 9079143 11.05 11.10 10.95 11.05 0.00 0% 11.00 39 11.05 65 12.56
2019-03-12 1609 6816018 1963 76740043 11.10 11.40 11.10 11.25 0.20 1.81% 11.25 129 11.30 303 12.78
2019-03-13 1609 1879749 619 21187694 11.30 11.35 11.20 11.25 0.00 0% 11.20 122 11.25 33 12.78
2019-03-14 1609 1331971 513 14837326 11.25 11.30 11.05 11.10 0.15 -1.33% 11.10 82 11.15 37 12.61
2019-03-15 1609 1214824 497 13505500 11.10 11.20 11.05 11.10 0.00 0% 11.10 3 11.15 107 12.61
2019-03-18 1609 1115910 388 12387346 11.15 11.20 11.05 11.15 0.05 0.45% 11.10 65 11.15 60 12.67
2019-03-19 1609 12269902 3360 140776449 11.15 11.75 11.10 11.60 0.45 4.04% 11.60 63 11.65 136 13.18
2019-03-20 1609 3491584 1198 40055641 11.55 11.60 11.35 11.50 0.10 -0.86% 11.45 58 11.50 163 13.07
2019-03-21 1609 5741981 1786 66818122 11.60 11.80 11.50 11.55 0.05 0.43% 11.55 31 11.60 43 13.12
2019-03-22 1609 3731339 1283 42434437 11.60 11.65 11.20 11.20 0.35 -3.03% 11.20 176 11.25 155 12.73
2019-03-25 1609 1743710 784 19338778 11.10 11.15 11.05 11.10 0.10 -0.89% 11.10 70 11.15 102 13.37
2019-03-26 1609 1956466 749 21706704 11.15 11.25 11.00 11.10 0.00 0% 11.05 157 11.10 10 13.37
2019-03-27 1609 2881956 1056 32268878 11.15 11.30 11.00 11.20 0.10 0.9% 11.20 36 11.25 112 13.49
2019-03-28 1609 951291 489 10627304 11.20 11.30 11.10 11.10 0.10 -0.89% 11.10 80 11.15 10 13.37
2019-03-29 1609 936180 533 10401780 11.15 11.20 11.05 11.10 0.00 0% 11.10 23 11.15 42 13.37
2019-04-01 1609 3745825 880 42043955 11.15 11.35 11.10 11.10 0.00 0% 11.10 186 11.20 50 13.37
2019-04-02 1609 1566022 426 17381836 11.15 11.20 11.05 11.10 0.00 0% 11.10 26 11.15 76 13.37
2019-04-03 1609 1374734 542 15367238 11.20 11.25 11.15 11.20 0.10 0.9% 11.15 218 11.20 40 13.49
2019-04-08 1609 1369423 621 15313525 11.30 11.30 11.15 11.15 0.05 -0.45% 11.15 22 11.20 151 13.43
2019-04-09 1609 1106070 537 12299264 11.20 11.25 11.05 11.10 0.05 -0.45% 11.10 58 11.15 33 13.37
2019-04-10 1609 1291525 611 14274942 11.10 11.15 11.00 11.05 0.05 -0.45% 11.05 6 11.10 164 13.31
2019-04-11 1609 2188063 656 24274645 11.10 11.20 11.05 11.05 0.00 0% 11.05 44 11.10 91 13.31
2019-04-12 1609 4392208 1384 47515502 11.00 11.10 10.70 10.70 0.35 -3.17% 10.65 155 10.70 51 12.89
2019-04-15 1609 2575778 898 27272259 10.65 10.70 10.50 10.55 0.15 -1.4% 10.55 111 10.60 18 12.71
2019-04-17 1609 1754994 751 18740827 10.60 10.80 10.55 10.75 0.20 1.9% 10.75 9 10.80 114 12.95
2019-04-18 1609 2527388 657 26689092 10.70 10.75 10.45 10.45 0.30 -2.79% 10.45 128 10.50 33 12.59
2019-04-19 1609 1225005 378 12890796 10.55 10.60 10.50 10.55 0.10 0.96% 10.50 130 10.55 32 12.71
2019-04-22 1609 5125866 1486 56107533 10.90 11.05 10.85 10.90 0.35 3.32% 10.90 112 10.95 48 13.13
2019-04-23 1609 3281845 1032 36106145 10.95 11.10 10.85 11.05 0.15 1.38% 11.00 47 11.05 115 13.31
2019-04-24 1609 4458906 1168 49416464 11.05 11.25 10.95 10.95 0.10 -0.9% 10.95 83 11.00 5 13.19
2019-04-25 1609 1352979 496 14824515 10.95 11.05 10.90 10.90 0.05 -0.46% 10.90 308 10.95 16 13.13
2019-04-26 1609 1097359 437 11938907 10.85 10.95 10.80 10.95 0.05 0.46% 10.90 17 10.95 72 13.19
2019-04-29 1609 1095207 417 11934069 11.00 11.10 10.80 10.80 0.15 -1.37% 10.80 202 10.85 16 13.01
2019-04-30 1609 758209 327 8215325 10.80 10.90 10.80 10.90 0.10 0.93% 10.85 51 10.90 11 13.13
2019-05-02 1609 1464134 469 16079761 11.00 11.05 10.90 10.95 0.05 0.46% 10.95 56 11.00 108 13.19
2019-05-03 1609 7974519 2418 89897810 11.05 11.40 11.05 11.20 0.25 2.28% 11.20 359 11.25 17 13.49
2019-05-06 1609 2509776 723 27895888 11.20 11.20 11.05 11.10 0.10 -0.89% 11.05 349 11.10 6 13.37
2019-05-07 1609 1665075 488 18538828 11.15 11.20 11.10 11.10 0.00 0% 11.10 23 11.15 129 13.37
2019-05-08 1609 1244307 372 13745627 11.05 11.10 10.95 11.05 0.05 -0.45% 11.05 9 11.10 121 13.31
2019-05-09 1609 2111635 652 23151067 11.10 11.15 10.80 10.90 0.15 -1.36% 10.90 14 10.95 43 13.13
2019-05-10 1609 1586289 464 17218950 10.90 11.00 10.75 10.75 0.15 -1.38% 10.75 46 10.80 38 12.95
2019-05-13 1609 1862467 572 19764568 10.75 10.85 10.50 10.55 0.20 -1.86% 10.55 2 10.60 14 12.71
2019-05-14 1609 1767742 614 18494583 10.30 10.70 10.25 10.70 0.15 1.42% 10.65 17 10.70 37 12.89
2019-05-15 1609 1205380 383 12979430 10.75 10.85 10.70 10.75 0.05 0.47% 10.75 68 10.80 50 19.20
2019-05-16 1609 1212348 369 13020850 10.75 10.85 10.65 10.70 0.05 -0.47% 10.65 34 10.75 67 19.11
2019-05-17 1609 1090130 353 11687679 10.85 10.85 10.65 10.70 0.00 0% 10.70 21 10.75 60 19.11
2019-05-20 1609 4623027 1293 50749345 10.75 11.15 10.75 11.10 0.40 3.74% 11.10 79 11.15 318 19.82
2019-05-22 1609 2152477 643 24036839 11.25 11.30 11.10 11.20 0.00 0.9% 11.15 5 11.20 40 20.00
2019-05-23 1609 2189894 651 24452165 11.15 11.30 11.10 11.10 0.10 -0.89% 11.10 180 11.15 8 19.82
2019-05-24 1609 3053748 1005 34392925 11.20 11.35 11.15 11.25 0.15 1.35% 11.20 163 11.25 20 20.09
2019-05-27 1609 4323766 1354 49262799 11.30 11.50 11.25 11.40 0.15 1.33% 11.35 99 11.40 123 20.36
2019-05-28 1609 2151935 625 24373862 11.45 11.45 11.25 11.30 0.10 -0.88% 11.25 148 11.30 95 20.18
2019-05-29 1609 2055709 667 23074524 11.25 11.30 11.15 11.15 0.15 -1.33% 11.15 214 11.20 37 19.91
2019-05-30 1609 1134575 401 12714637 11.15 11.25 11.15 11.25 0.10 0.9% 11.20 61 11.25 114 20.09
2019-05-31 1609 4649318 1387 53077875 11.30 11.55 11.25 11.30 0.05 0.44% 11.30 315 11.35 16 20.18
2019-06-03 1609 3067685 843 34924586 11.30 11.45 11.25 11.40 0.10 0.88% 11.35 223 11.40 34 20.36
2019-06-04 1609 7550562 1812 86913852 11.40 11.65 11.30 11.40 0.00 0% 11.40 237 11.45 6 20.36
2019-06-05 1609 8725462 2022 101005484 11.50 11.75 11.40 11.50 0.10 0.88% 11.50 23 11.55 159 20.54
2019-06-06 1609 2440911 768 27770842 11.45 11.50 11.30 11.35 0.15 -1.3% 11.35 19 11.40 95 20.27
2019-06-10 1609 2300042 679 25988966 11.40 11.45 11.20 11.30 0.05 -0.44% 11.25 87 11.30 85 20.18
2019-06-11 1609 2473643 684 27690563 11.25 11.30 11.15 11.20 0.10 -0.88% 11.15 169 11.20 135 20.00
2019-06-12 1609 1483359 472 16648648 11.25 11.35 11.15 11.15 0.05 -0.45% 11.15 233 11.20 15 19.91
2019-06-13 1609 1287572 410 14367447 11.15 11.25 11.10 11.20 0.05 0.45% 11.15 62 11.20 14 20.00
2019-06-14 1609 886815 316 9906034 11.20 11.25 11.15 11.15 0.05 -0.45% 11.15 72 11.20 77 19.91
2019-06-17 1609 1054268 375 11794144 11.20 11.25 11.15 11.20 0.05 0.45% 11.15 116 11.20 131 20.00
2019-06-18 1609 1115024 281 12417115 11.20 11.20 11.10 11.10 0.10 -0.89% 11.10 206 11.15 32 19.82
2019-06-19 1609 1337103 446 14898940 11.20 11.25 11.10 11.15 0.05 0.45% 11.15 131 11.20 170 19.91
2019-06-20 1609 1031632 298 11516325 11.20 11.25 11.10 11.15 0.00 0% 11.15 36 11.20 439 19.91
2019-06-21 1609 2265171 563 25191336 11.20 11.20 11.05 11.10 0.05 -0.45% 11.10 26 11.15 641 19.82
2019-06-24 1609 2460327 724 27105597 11.10 11.10 10.95 10.95 0.15 -1.35% 10.95 159 11.00 72 19.55
2019-06-25 1609 1107543 354 12160564 11.00 11.05 10.95 10.95 0.00 0% 10.95 135 11.00 60 19.55
2019-06-26 1609 946966 305 10391171 10.95 11.05 10.90 11.00 0.05 0.46% 10.95 146 11.00 12 19.64
2019-06-27 1609 964528 361 10660308 11.05 11.10 11.00 11.05 0.05 0.45% 11.00 253 11.05 13 19.73
2019-06-28 1609 1347015 490 14757854 11.10 11.10 10.90 10.90 0.15 -1.36% 10.90 447 10.95 83 19.46
2019-07-01 1609 1917451 528 21019109 11.00 11.10 10.90 10.90 0.00 0% 10.90 173 10.95 25 19.46
2019-07-02 1609 1770483 412 19411436 10.95 11.05 10.90 10.95 0.05 0.46% 10.95 127 11.00 34 19.55
2019-07-03 1609 1342409 350 14684056 11.00 11.00 10.90 10.90 0.05 -0.46% 10.90 354 10.95 7 19.46
2019-07-04 1609 1098026 322 12077130 11.00 11.05 10.95 11.00 0.10 0.92% 11.00 36 11.05 125 19.64
2019-07-05 1609 1056355 329 11648333 11.00 11.05 11.00 11.00 0.00 0% 11.00 185 11.05 3 19.64
2019-07-08 1609 1116755 355 12332405 11.00 11.10 11.00 11.00 0.00 0% 11.00 321 11.05 2 19.64
2019-07-09 1609 3701932 609 40881042 11.00 11.15 11.00 11.15 0.15 1.36% 11.10 64 11.15 89 19.91
2019-07-10 1609 1724249 442 19256109 11.15 11.25 11.10 11.15 0.00 0% 11.10 261 11.15 30 19.91
2019-07-11 1609 1871828 443 20815993 11.15 11.20 11.05 11.05 0.10 -0.9% 11.05 336 11.10 20 19.73
2019-07-12 1609 1289073 288 14304208 11.10 11.15 11.05 11.10 0.05 0.45% 11.10 33 11.15 433 19.82
2019-07-15 1609 1573552 306 17500223 11.15 11.15 11.10 11.15 0.05 0.45% 11.10 137 11.15 6 19.91
2019-07-16 1609 5523983 1279 62178200 11.20 11.35 11.15 11.35 0.20 1.79% 11.35 6 11.40 276 20.27
2019-07-17 1609 7148793 2003 81876244 11.40 11.55 11.35 11.35 0.00 0% 11.35 208 11.40 11 20.27
2019-07-18 1609 2085987 576 23598950 11.35 11.40 11.25 11.25 0.10 -0.88% 11.25 151 11.30 29 20.09
2019-07-19 1609 2091522 508 23597045 11.30 11.35 11.25 11.35 0.10 0.89% 11.30 30 11.35 237 20.27
2019-07-22 1609 2939050 557 33031203 11.35 11.35 11.15 11.15 0.20 -1.76% 11.15 86 11.20 62 19.91
2019-07-23 1609 5088100 963 56468000 11.20 11.25 11.00 11.05 0.10 -0.9% 11.00 709 11.05 20 19.73
2019-07-24 1609 2532324 634 27990025 11.10 11.15 11.00 11.00 0.05 -0.45% 11.00 654 11.05 8 19.64
2019-07-25 1609 1355431 415 14988530 11.05 11.10 11.00 11.10 0.10 0.91% 11.05 61 11.10 76 19.82
2019-07-26 1609 2142785 628 23972337 11.05 11.25 11.05 11.25 0.15 1.35% 11.20 3 11.25 214 20.09
2019-07-29 1609 1408801 362 15851228 11.30 11.35 11.20 11.30 0.05 0.44% 11.25 7 11.30 323 20.18
2019-07-30 1609 1852760 394 20727430 11.30 11.30 11.10 11.20 0.10 -0.88% 11.20 4 11.25 175 20.00
2019-07-31 1609 1329280 390 14784503 11.20 11.20 11.05 11.20 0.00 0% 11.15 4 11.20 105 20.00
2019-08-01 1609 1176006 372 13105361 11.10 11.20 11.10 11.15 0.05 -0.45% 11.10 137 11.15 28 19.91
2019-08-02 1609 3203157 722 35416677 11.15 11.15 11.00 11.00 0.15 -1.35% 11.00 272 11.05 49 19.64
2019-08-05 1609 2438824 738 25503038 10.70 10.75 10.30 10.30 0.00 -6.36% 10.25 145 10.30 24 18.39
2019-08-06 1609 2540162 730 25447350 10.15 10.20 9.90 10.10 0.20 -1.94% 10.10 61 10.15 1 18.04
2019-08-07 1609 994265 354 10061400 10.15 10.20 10.05 10.05 0.05 -0.5% 10.05 60 10.10 20 17.95
2019-08-08 1609 964478 293 9759174 10.05 10.20 10.05 10.20 0.15 1.49% 10.15 2 10.20 61 19.25
2019-08-12 1609 1198325 308 12124811 10.20 10.25 10.05 10.10 0.10 -0.98% 10.10 60 10.15 34 19.06
2019-08-13 1609 971539 313 9795092 10.10 10.20 10.05 10.05 0.05 -0.5% 10.05 7 10.10 35 18.96
2019-08-14 1609 1818587 473 18241470 10.10 10.15 10.00 10.00 0.05 -0.5% 10.00 327 10.05 8 18.87
2019-08-15 1609 1424585 479 14131633 9.96 9.96 9.90 9.95 0.05 -0.5% 9.93 10 9.95 164 18.77
2019-08-16 1609 646827 250 6492060 9.95 10.10 9.95 10.05 0.10 1.01% 10.00 85 10.05 14 18.96
2019-08-19 1609 637264 249 6440526 10.10 10.15 10.05 10.10 0.05 0.5% 10.10 67 10.15 86 19.06
2019-08-20 1609 931251 286 9431344 10.10 10.20 10.10 10.10 0.00 0% 10.10 87 10.15 9 19.06
2019-08-21 1609 1619608 448 16311786 10.10 10.15 10.00 10.10 0.00 0% 10.10 5 10.15 162 19.06
2019-08-22 1609 2183619 560 21924222 10.15 10.15 10.00 10.05 0.05 -0.5% 10.05 58 10.10 105 18.96
2019-08-23 1609 4314324 1472 43132704 9.75 10.15 9.75 10.05 0.00 0% 10.05 190 10.10 67 18.96
2019-08-26 1609 1099729 421 10999444 9.97 10.05 9.96 10.00 0.05 -0.5% 10.00 28 10.05 59 18.87
2019-08-27 1609 806361 306 8089720 10.10 10.10 9.99 10.00 0.00 0% 9.99 22 10.00 16 18.87
2019-08-28 1609 611527 184 6122295 10.00 10.05 10.00 10.00 0.00 0% 10.00 133 10.05 115 18.87
2019-08-29 1609 740040 196 7403750 10.05 10.05 10.00 10.00 0.00 0% 10.00 148 10.05 132 18.87
2019-08-30 1609 995522 323 9986743 10.05 10.10 10.00 10.00 0.00 0% 10.00 380 10.05 16 18.87
2019-09-02 1609 1301284 423 13228602 10.05 10.25 10.05 10.25 0.25 2.5% 10.20 97 10.25 224 19.34
2019-09-03 1609 3147017 1051 32858837 10.30 10.55 10.25 10.45 0.20 1.95% 10.40 104 10.45 5 19.72
2019-09-04 1609 3526929 1085 37490131 10.55 10.75 10.55 10.60 0.15 1.44% 10.60 20 10.65 193 20.00
2019-09-05 1609 1771343 505 18601696 10.60 10.60 10.45 10.50 0.10 -0.94% 10.50 6 10.55 137 19.81
2019-09-06 1609 727061 274 7625379 10.50 10.60 10.45 10.50 0.00 0% 10.50 58 10.55 110 19.81
2019-09-09 1609 766037 289 8014335 10.45 10.55 10.40 10.50 0.00 0% 10.40 181 10.50 100 19.81
2019-09-10 1609 824941 252 8621761 10.55 10.55 10.40 10.45 0.05 -0.48% 10.45 2 10.50 189 19.72
2019-09-11 1609 818643 256 8556729 10.45 10.50 10.40 10.45 0.00 0% 10.45 10 10.50 256 19.72
2019-09-12 1609 1627319 451 17164609 10.45 10.60 10.45 10.55 0.10 0.96% 10.55 250 10.60 378 19.91
2019-09-16 1609 1309989 404 13852677 10.60 10.65 10.50 10.50 0.05 -0.47% 10.50 55 10.55 129 19.81
2019-09-17 1609 666661 229 7019451 10.50 10.60 10.50 10.50 0.00 0% 10.50 77 10.55 91 19.81
2019-09-18 1609 7463060 2500 81372410 10.60 11.05 10.60 10.95 0.45 4.29% 10.90 167 10.95 17 20.66
2019-09-19 1609 2446078 752 26692932 10.95 11.05 10.80 10.80 0.15 -1.37% 10.80 139 10.85 8 20.38
2019-09-20 1609 1424255 511 15353019 10.80 10.85 10.75 10.80 0.00 0% 10.80 23 10.85 124 20.38
2019-09-23 1609 2150981 724 23458531 10.80 11.00 10.75 10.90 0.10 0.93% 10.90 1 10.95 189 20.57
2019-09-24 1609 1290882 395 13968030 10.90 10.95 10.75 10.75 0.15 -1.38% 10.75 54 10.80 5 20.28
2019-09-25 1609 1064759 317 11394554 10.70 10.75 10.65 10.75 0.00 0% 10.70 55 10.75 114 20.28
2019-09-26 1609 1213014 475 13033615 10.75 10.80 10.70 10.75 0.00 0% 10.75 7 10.80 126 20.28
2019-09-27 1609 1023323 375 10884251 10.75 10.80 10.55 10.55 0.20 -1.86% 10.55 63 10.60 27 19.91
2019-10-01 1609 903039 373 9643095 10.65 10.75 10.60 10.70 0.15 1.42% 10.65 36 10.70 138 20.19
2019-10-02 1609 798942 257 8574726 10.70 10.80 10.70 10.70 0.00 0% 10.70 37 10.75 34 20.19
2019-10-03 1609 668936 234 7085510 10.60 10.70 10.50 10.70 0.00 0% 10.65 8 10.70 268 20.19
2019-10-04 1609 840284 249 8892107 10.60 10.70 10.55 10.55 0.15 -1.4% 10.55 143 10.60 43 19.91
2019-10-07 1609 871366 261 9272741 10.60 10.70 10.60 10.65 0.10 0.95% 10.60 213 10.65 10 20.09
2019-10-08 1609 4676898 1001 50052228 10.65 10.90 10.50 10.50 0.15 -1.41% 10.50 61 10.55 314 19.81
2019-10-09 1609 1010997 348 10634466 10.50 10.60 10.45 10.50 0.00 0% 10.45 117 10.50 16 19.81
2019-10-14 1609 1635708 437 17289692 10.60 10.70 10.50 10.50 0.00 0% 10.50 233 10.55 2 19.81
2019-10-15 1609 1103702 489 11609902 10.55 10.60 10.45 10.55 0.05 0.48% 10.50 87 10.55 16 19.91
2019-10-16 1609 4773549 1290 51299862 10.60 10.90 10.55 10.65 0.10 0.95% 10.65 139 10.70 6 20.09
2019-10-17 1609 1020853 1723 10930620 10.70 10.75 10.65 10.70 0.05 0.47% 10.70 129 10.75 132 20.19
2019-10-18 1609 1925967 564 20237664 10.70 10.70 10.40 10.40 0.30 -2.8% 10.40 226 10.45 10 19.62
2019-10-21 1609 838330 492 8841902 10.45 10.60 10.45 10.60 0.20 1.92% 10.55 77 10.60 226 20.00
2019-10-22 1609 1143092 501 12058187 10.60 10.65 10.50 10.55 0.05 -0.47% 10.50 314 10.55 6 19.91
2019-10-23 1609 1432483 1071 15101885 10.50 10.60 10.50 10.60 0.05 0.47% 10.55 11 10.60 244 20.00
2019-10-24 1609 1179708 457 12432738 10.60 10.65 10.50 10.50 0.10 -0.94% 10.50 333 10.55 11 19.81
2019-10-25 1609 1053489 422 11114746 10.55 10.60 10.50 10.60 0.10 0.95% 10.55 32 10.60 300 20.00
2019-10-28 1609 730703 282 7729340 10.65 10.65 10.50 10.55 0.05 -0.47% 10.50 367 10.55 39 19.91
2019-10-29 1609 1067701 361 11225533 10.60 10.60 10.45 10.45 0.10 -0.95% 10.45 238 10.50 23 19.72
2019-10-30 1609 1429609 529 15131529 10.50 10.65 10.50 10.60 0.15 1.44% 10.60 80 10.65 185 20.00
2019-10-31 1609 10865071 3053 117097483 10.70 10.90 10.60 10.65 0.05 0.47% 10.65 54 10.70 23 20.09
2019-11-01 1609 1229471 520 13035518 10.60 10.70 10.55 10.60 0.05 -0.47% 10.55 363 10.60 3 20.00
2019-11-04 1609 1324983 475 14031551 10.65 10.70 10.55 10.55 0.05 -0.47% 10.55 139 10.60 145 19.91
2019-11-05 1609 4789521 1249 51474076 10.55 10.85 10.55 10.65 0.10 0.95% 10.65 109 10.70 7 20.09
2019-11-06 1609 2274629 573 24175881 10.65 10.75 10.55 10.65 0.00 0% 10.60 44 10.65 92 20.09
2019-11-07 1609 1367519 390 14511039 10.65 10.70 10.55 10.60 0.05 -0.47% 10.60 42 10.65 196 20.00
2019-11-08 1609 1503123 426 15973047 10.70 10.70 10.55 10.65 0.05 0.47% 10.65 22 10.70 336 16.14
2019-11-11 1609 1357770 389 14406602 10.70 10.70 10.55 10.60 0.05 -0.47% 10.55 365 10.60 1 16.06
2019-11-12 1609 2674975 816 28600665 10.60 10.75 10.60 10.70 0.10 0.94% 10.70 42 10.75 205 16.21
2019-11-13 1609 2679388 701 28786984 10.80 10.85 10.70 10.70 0.00 0% 10.70 56 10.75 44 16.21
2019-11-14 1609 1003041 310 10695173 10.75 10.80 10.60 10.65 0.05 -0.47% 10.65 16 10.70 92 16.14
2019-11-15 1609 841724 296 8953938 10.70 10.70 10.60 10.65 0.00 0% 10.65 7 10.70 199 16.14
2019-11-18 1609 1021519 336 10837893 10.70 10.70 10.55 10.60 0.05 -0.47% 10.60 24 10.65 154 16.06
2019-11-19 1609 846282 346 8960076 10.60 10.65 10.55 10.60 0.00 0% 10.60 10 10.65 175 16.06
2019-11-20 1609 772876 311 8182126 10.60 10.65 10.55 10.55 0.05 -0.47% 10.55 75 10.60 64 15.98
2019-11-21 1609 1341166 391 14187947 10.60 10.65 10.50 10.60 0.05 0.47% 10.55 175 10.60 30 16.06
2019-11-22 1609 6238297 1991 67174511 10.70 10.85 10.70 10.70 0.10 0.94% 10.70 196 10.75 40 16.21
2019-11-25 1609 1607609 551 17280023 10.75 10.80 10.70 10.70 0.00 0% 10.70 338 10.75 23 16.21
2019-11-26 1609 1299382 339 13944921 10.80 10.80 10.70 10.70 0.00 0% 10.70 25 10.75 183 16.21
2019-11-27 1609 1379125 403 14710164 10.70 10.70 10.60 10.70 0.00 0% 10.65 44 10.70 17 16.21
2019-11-28 1609 797667 275 8532842 10.70 10.75 10.65 10.65 0.05 -0.47% 10.65 327 10.70 22 16.14
2019-11-29 1609 1295275 321 13813452 10.70 10.75 10.60 10.65 0.00 0% 10.65 133 10.70 204 16.14
2019-12-02 1609 929597 288 9882735 10.70 10.70 10.60 10.60 0.05 -0.47% 10.60 64 10.65 107 16.06
2019-12-03 1609 1376992 395 14538655 10.60 10.60 10.50 10.55 0.05 -0.47% 10.50 610 10.55 7 15.98
2019-12-04 1609 1447069 568 15174517 10.55 10.55 10.40 10.50 0.05 -0.47% 10.45 47 10.50 48 15.91
2019-12-05 1609 1070478 392 11213660 10.55 10.55 10.45 10.50 0.00 0% 10.45 257 10.50 333 15.91
2019-12-06 1609 1212995 381 12717828 10.50 10.55 10.45 10.45 0.05 -0.48% 10.45 352 10.50 20 15.83
2019-12-09 1609 603483 241 6344463 10.50 10.55 10.45 10.50 0.05 0.48% 10.50 40 10.55 241 15.91
2019-12-10 1609 1031837 293 10882031 10.50 10.60 10.50 10.55 0.05 0.48% 10.55 9 10.60 275 15.98
2019-12-11 1609 896382 330 9469538 10.55 10.60 10.50 10.60 0.05 0.47% 10.55 6 10.60 286 16.06
2019-12-12 1609 1092411 290 11511410 10.60 10.60 10.50 10.55 0.05 -0.47% 10.50 304 10.55 167 15.98
2019-12-13 1609 1280326 369 13477865 10.60 10.60 10.50 10.50 0.05 -0.47% 10.50 150 10.55 173 15.91
2019-12-16 1609 1262262 409 13255291 10.50 10.60 10.45 10.50 0.00 0% 10.50 50 10.55 387 15.91
2019-12-17 1609 1269340 445 13405060 10.55 10.60 10.50 10.60 0.10 0.95% 10.55 20 10.60 618 16.06
2019-12-18 1609 3886342 966 41535889 10.60 10.75 10.60 10.75 0.15 1.42% 10.70 118 10.75 136 16.29
2019-12-19 1609 1244234 407 13284270 10.80 10.80 10.60 10.60 0.15 -1.4% 10.60 231 10.65 40 16.06
2019-12-20 1609 3193895 892 34305508 10.65 10.80 10.60 10.75 0.15 1.42% 10.75 72 10.80 711 16.29
2019-12-23 1609 8237162 2193 90160832 10.80 11.10 10.75 11.10 0.35 3.26% 11.05 7 11.10 342 16.82
2019-12-24 1609 15421880 3887 174366287 11.30 11.45 11.10 11.15 0.05 0.45% 11.15 123 11.20 179 16.89
2019-12-25 1609 3045003 1007 33639933 11.10 11.20 10.95 11.05 0.10 -0.9% 11.00 395 11.05 22 16.74
2019-12-26 1609 2090454 580 23036109 11.10 11.15 10.95 11.00 0.05 -0.45% 11.00 56 11.05 110 16.67
2019-12-27 1609 3943837 1278 44191461 11.05 11.30 11.05 11.25 0.25 2.27% 11.20 99 11.25 154 17.05
2019-12-30 1609 5499087 1610 62775363 11.25 11.55 11.25 11.40 0.15 1.33% 11.40 27 11.45 246 17.27
2019-12-31 1609 3080916 750 35119284 11.40 11.50 11.35 11.40 0.00 0% 11.35 77 11.40 84 17.27