永豐餘(1907)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　11.20
0
0%		11.20
0
0%		11.15
-0.05
-0.45%		 　11.25
0.1
0.9%		11.20
-0.05
-0.44%		11.30
0.1
0.89%		11.20
-0.1
-0.88%		11.30
0.1
0.89%		 　11.30
0
0%		11.30
0
0%		11.30
0
0%		11.30
0
0%		11.40
0.1
0.88%		 　11.45
0.05
0.44%		11.50
0.05
0.44%		11.40
-0.1
-0.87%		11.50
0.1
0.88%		11.50
0
0%		 　11.55
0.05
0.43%		11.55
0
0%		11.50
-0.05
-0.43%		 11.37
2 月　　　　　　　　　　11.60
0.1
0.87%		11.65
0.05
0.43%		11.80
0.15
1.29%		11.80
0
0%		 　　11.95
0.15
1.27%		12.05
0.1
0.84%		12.25
0.2
1.66%		12.10
-0.15
-1.22%		12.05
-0.05
-0.41%		 　12.20
0.15
1.24%		12.10
-0.1
-0.82%		12.15
0.05
0.41%		 11.99
3 月　　　12.00
-0.15
-1.23%		11.90
-0.1
-0.83%		11.85
-0.05
-0.42%		11.80
-0.05
-0.42%		11.95
0.15
1.27%		 　11.85
-0.1
-0.84%		11.95
0.1
0.84%		11.90
-0.05
-0.42%		11.80
-0.1
-0.84%		11.75
-0.05
-0.42%		 　11.80
0.05
0.43%		11.80
0
0%		11.85
0.05
0.42%		11.85
0
0%		11.85
0
0%		 　11.80
-0.05
-0.42%		11.90
0.1
0.85%		11.85
-0.05
-0.42%		11.80
-0.05
-0.42%		11.85
0.05
0.42%		 11.85
4 月11.80
-0.05
-0.42%		11.85
0.05
0.42%		11.85
0
0%		 　　　11.90
0.05
0.42%		11.95
0.05
0.42%		12.00
0.05
0.42%		11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		 　11.95
0.05
0.42%		 11.95
0
0%		11.80
-0.15
-1.26%		11.90
0.1
0.85%		 　11.90
0
0%		11.85
-0.05
-0.42%		11.95
0.1
0.84%		11.90
-0.05
-0.42%		11.85
-0.05
-0.42%		 　11.85
0
0%		11.90
0.05
0.42%		 11.9
5 月　11.90
0
0%		11.90
0
0%		 　11.75
-0.15
-1.26%		11.80
0.05
0.43%		11.75
-0.05
-0.42%		11.70
-0.05
-0.43%		11.65
-0.05
-0.43%		 　11.50
-0.15
-1.29%		11.55
0.05
0.43%		11.65
0.1
0.87%		11.50
-0.15
-1.29%		11.45
-0.05
-0.43%		 　11.50
0.05
0.44%		 11.55
0.05
0.43%		11.45
-0.1
-0.87%		11.60
0.15
1.31%		 　11.60
0
0%		11.70
0.1
0.86%		11.65
-0.05
-0.43%		11.75
0.1
0.86%		11.80
0.05
0.43%		11.64
6 月 　11.75
-0.05
-0.42%		11.75
0
0%		11.75
0
0%		11.60
-0.15
-1.28%		 　　11.70
0.1
0.86%		11.75
0.05
0.43%		11.70
-0.05
-0.43%		11.75
0.05
0.43%		11.65
-0.1
-0.85%		 　11.65
0
0%		11.65
0
0%		11.75
0.1
0.86%		11.90
0.15
1.28%		11.75
-0.15
-1.26%		 　11.80
0.05
0.43%		11.80
0
0%		11.90
0.1
0.85%		11.90
0
0%		11.90
0
0%		 11.78
7 月11.95
0.05
0.42%		11.90
-0.05
-0.42%		11.90
0
0%		11.90
0
0%		12.05
0.15
1.26%		 　12.20
0.15
1.24%		12.30
0.1
0.82%		12.50
0.2
1.63%		12.60
0.1
0.8%		12.50
-0.1
-0.79%		 　12.55
0.05
0.4%		11.95
-0.6
-4.78%		12.10
0.15
1.26%		11.90
-0.2
-1.65%		11.90
0
0%		 　11.85
-0.05
-0.42%		11.70
-0.15
-1.27%		11.60
-0.1
-0.85%		11.60
0
0%		11.65
0.05
0.43%		 　11.60
-0.05
-0.43%		11.60
0
0%		11.60
0
0%		11.99
8 月11.50
-0.1
-0.86%		11.50
0
0%		 　11.30
-0.2
-1.74%		11.25
-0.05
-0.44%		11.20
-0.05
-0.44%		11.35
0.15
1.34%		 　　11.35
0
0%		11.30
-0.05
-0.44%		11.30
0
0%		11.30
0
0%		11.35
0.05
0.44%		 　11.50
0.15
1.32%		11.60
0.1
0.87%		11.60
0
0%		11.60
0
0%		11.50
-0.1
-0.86%		 　11.40
-0.1
-0.87%		11.35
-0.05
-0.44%		11.35
0
0%		11.45
0.1
0.88%		11.55
0.1
0.87%		 11.41
9 月　11.60
0.05
0.43%		11.55
-0.05
-0.43%		11.60
0.05
0.43%		11.65
0.05
0.43%		11.70
0.05
0.43%		 　11.80
0.1
0.85%		11.90
0.1
0.85%		11.70
-0.2
-1.68%		11.70
0
0%		 　　11.85
0.15
1.28%		11.85
0
0%		11.90
0.05
0.42%		11.85
-0.05
-0.42%		11.75
-0.1
-0.84%		 　11.80
0.05
0.43%		11.80
0
0%		11.80
0
0%		11.80
0
0%		11.65
-0.15
-1.27%		 11.75
10 月11.70
0.05
0.43%		11.60
-0.1
-0.85%		11.65
0.05
0.43%		11.60
-0.05
-0.43%		 　11.65
0.05
0.43%		11.65
0
0%		11.60
-0.05
-0.43%		 　　　11.65
0.05
0.43%		11.60
-0.05
-0.43%		11.60
0
0%		11.70
0.1
0.86%		11.70
0
0%		 　11.75
0.05
0.43%		11.90
0.15
1.28%		11.80
-0.1
-0.84%		11.85
0.05
0.42%		12.05
0.2
1.69%		 　12.10
0.05
0.41%		12.00
-0.1
-0.83%		12.00
0
0%		11.95
-0.05
-0.42%		11.77
11 月11.95
0
0%		 　12.10
0.15
1.26%		12.10
0
0%		12.00
-0.1
-0.83%		12.10
0.1
0.83%		12.10
0
0%		 　12.00
-0.1
-0.83%		11.90
-0.1
-0.83%		11.95
0.05
0.42%		12.00
0.05
0.42%		12.55
0.55
4.58%		 　12.65
0.1
0.8%		12.75
0.1
0.79%		12.85
0.1
0.78%		12.75
-0.1
-0.78%		12.75
0
0%		 　12.95
0.2
1.57%		13.15
0.2
1.54%		13.20
0.05
0.38%		13.05
-0.15
-1.14%		12.95
-0.1
-0.77%		 12.5
12 月　12.95
0
0%		12.90
-0.05
-0.39%		12.90
0
0%		12.90
0
0%		12.85
-0.05
-0.39%		 　12.95
0.1
0.78%		13.00
0.05
0.39%		13.05
0.05
0.38%		13.05
0
0%		13.10
0.05
0.38%		 　13.40
0.3
2.29%		13.60
0.2
1.49%		13.85
0.25
1.84%		13.95
0.1
0.72%		13.50
-0.45
-3.23%		 　13.55
0.05
0.37%		13.35
-0.2
-1.48%		13.45
0.1
0.75%		13.55
0.1
0.74%		13.60
0.05
0.37%		 　13.50
-0.1
-0.74%		13.45
-0.05
-0.37%		13.3

說明:最高漲幅:4.58%最低跌幅:-4.78% 最高價:13.95最低價:11.15平均價:11.94,灰色底表示週末,漲140天(13.2)元,跌97天(-9.6)元,平盤66天
5%=1,2%=9,1%=60,0%=136,-0%=1,-1%=1,-2%=4,-3%=45,-4%=46,

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 1907 598845 368 6728507 11.30 11.35 11.15 11.20 0.05 0% 11.15 30 11.25 67 13.02
2019-01-03 1907 678020 386 7600672 11.20 11.30 11.15 11.20 0.00 0% 11.20 17 11.25 62 13.02
2019-01-04 1907 714311 336 7930381 11.15 11.15 11.05 11.15 0.05 -0.45% 11.10 81 11.15 47 12.97
2019-01-07 1907 374695 190 4224181 11.30 11.30 11.20 11.25 0.10 0.9% 11.25 32 11.30 56 13.08
2019-01-08 1907 1214501 607 13610856 11.35 11.35 11.15 11.20 0.05 -0.44% 11.20 8 11.25 73 13.02
2019-01-09 1907 1311170 821 14797605 11.25 11.35 11.25 11.30 0.10 0.89% 11.30 10 11.35 69 13.14
2019-01-10 1907 755161 381 8494598 11.30 11.35 11.20 11.20 0.10 -0.88% 11.20 161 11.30 10 13.02
2019-01-11 1907 660056 325 7441881 11.25 11.35 11.20 11.30 0.10 0.89% 11.25 43 11.30 70 13.14
2019-01-14 1907 642833 317 7229254 11.30 11.30 11.20 11.30 0.00 0% 11.25 9 11.30 107 13.14
2019-01-15 1907 597833 253 6752252 11.30 11.35 11.25 11.30 0.00 0% 11.30 73 11.35 213 13.14
2019-01-16 1907 588296 332 6658287 11.30 11.35 11.30 11.30 0.00 0% 11.30 12 11.35 166 13.14
2019-01-17 1907 1001381 405 11372143 11.35 11.40 11.30 11.30 0.00 0% 11.30 180 11.35 38 13.14
2019-01-18 1907 1313437 380 15018526 11.35 11.50 11.35 11.40 0.10 0.88% 11.40 185 11.45 40 13.26
2019-01-21 1907 898281 246 10282759 11.45 11.50 11.40 11.45 0.05 0.44% 11.45 12 11.50 356 13.31
2019-01-22 1907 393990 226 4515628 11.45 11.50 11.40 11.50 0.05 0.44% 11.45 38 11.50 228 13.37
2019-01-23 1907 516278 209 5907542 11.45 11.50 11.40 11.40 0.10 -0.87% 11.40 141 11.45 30 13.26
2019-01-24 1907 654002 221 7500868 11.40 11.50 11.40 11.50 0.10 0.88% 11.45 187 11.50 29 13.37
2019-01-25 1907 571844 231 6566106 11.45 11.55 11.45 11.50 0.00 0% 11.45 74 11.50 32 13.37
2019-01-28 1907 532156 201 6124235 11.50 11.55 11.45 11.55 0.05 0.43% 11.50 18 11.55 104 13.43
2019-01-29 1907 493927 366 5686044 11.55 11.55 11.45 11.55 0.00 0% 11.45 190 11.55 161 13.43
2019-01-30 1907 776518 262 8941218 11.55 11.55 11.50 11.50 0.05 -0.43% 11.50 163 11.55 148 13.37
2019-02-11 1907 945142 352 10934779 11.55 11.65 11.50 11.60 0.10 0.87% 11.55 10 11.60 42 13.49
2019-02-12 1907 1262276 582 14668789 11.60 11.70 11.55 11.65 0.05 0.43% 11.65 139 11.70 126 13.55
2019-02-13 1907 1787115 589 20971387 11.70 11.85 11.65 11.80 0.15 1.29% 11.75 73 11.80 61 13.72
2019-02-14 1907 700708 275 8234288 11.75 11.80 11.70 11.80 0.00 0% 11.75 29 11.80 120 13.72
2019-02-18 1907 1244830 410 14851906 11.95 12.00 11.90 11.95 0.10 1.27% 11.90 84 11.95 25 13.90
2019-02-19 1907 3172518 720 37972566 12.00 12.10 11.90 12.05 0.10 0.84% 12.00 121 12.05 22 14.01
2019-02-20 1907 3594111 1308 43855853 12.10 12.30 12.05 12.25 0.20 1.66% 12.20 39 12.25 86 14.24
2019-02-21 1907 1496657 526 18148242 12.25 12.25 12.05 12.10 0.15 -1.22% 12.05 222 12.10 22 14.07
2019-02-22 1907 879687 295 10630394 12.05 12.15 12.05 12.05 0.05 -0.41% 12.05 59 12.10 26 14.01
2019-02-25 1907 693881 370 8430693 12.10 12.20 12.10 12.20 0.15 1.24% 12.15 15 12.20 118 14.19
2019-02-26 1907 1128908 434 13758782 12.20 12.25 12.10 12.10 0.10 -0.82% 12.10 286 12.15 7 14.07
2019-02-27 1907 666608 329 8082377 12.15 12.20 12.05 12.15 0.05 0.41% 12.10 88 12.15 10 14.13
2019-03-04 1907 1090178 523 13126536 12.15 12.15 12.00 12.00 0.15 -1.23% 12.00 501 12.05 5 13.95
2019-03-05 1907 994284 527 11897269 12.00 12.05 11.90 11.90 0.10 -0.83% 11.90 371 11.95 11 13.84
2019-03-06 1907 1007189 594 11990557 11.90 12.00 11.85 11.85 0.05 -0.42% 11.85 75 11.90 2 13.78
2019-03-07 1907 989302 540 11705851 11.90 11.90 11.80 11.80 0.05 -0.42% 11.80 15 11.85 29 13.72
2019-03-08 1907 1656283 912 19703446 11.80 12.00 11.75 11.95 0.15 1.27% 11.90 17 11.95 2 13.90
2019-03-11 1907 816522 470 9706673 12.00 12.00 11.80 11.85 0.10 -0.84% 11.85 51 11.90 4 13.78
2019-03-12 1907 781615 347 9340474 11.95 12.00 11.90 11.95 0.10 0.84% 11.90 181 12.00 326 13.90
2019-03-13 1907 419284 246 4995791 11.95 12.00 11.85 11.90 0.05 -0.42% 11.85 47 11.90 12 13.84
2019-03-14 1907 758672 448 8979534 11.95 11.95 11.75 11.80 0.10 -0.84% 11.80 29 11.85 39 13.72
2019-03-15 1907 967354 421 11419343 11.90 11.90 11.75 11.75 0.05 -0.42% 11.75 205 11.85 48 13.66
2019-03-18 1907 866672 419 10231360 11.85 11.85 11.75 11.80 0.05 0.43% 11.80 37 11.85 91 13.72
2019-03-19 1907 1290103 479 15225086 11.80 11.85 11.75 11.80 0.00 0% 11.80 15 11.85 96 13.72
2019-03-20 1907 820690 350 9709507 11.80 11.90 11.80 11.85 0.05 0.42% 11.80 104 11.85 1 13.78
2019-03-21 1907 859258 400 10165981 11.85 11.90 11.80 11.85 0.00 0% 11.80 45 11.85 21 13.78
2019-03-22 1907 1117033 358 13194120 11.90 11.90 11.75 11.85 0.00 0% 11.80 25 11.85 34 13.78
2019-03-25 1907 932117 323 10990356 11.80 11.85 11.75 11.80 0.05 -0.42% 11.80 70 11.85 108 13.72
2019-03-26 1907 324248 146 3847323 11.85 11.90 11.85 11.90 0.10 0.85% 11.85 136 11.90 241 13.84
2019-03-27 1907 1322571 450 15658447 11.85 11.90 11.80 11.85 0.05 -0.42% 11.85 5 11.90 171 13.78
2019-03-28 1907 952060 371 11223290 11.80 11.85 11.75 11.80 0.05 -0.42% 11.80 38 11.85 86 13.56
2019-03-29 1907 1096880 451 12988305 11.80 11.90 11.80 11.85 0.05 0.42% 11.85 16 11.90 318 13.62
2019-04-01 1907 1383249 414 16399461 11.85 11.95 11.75 11.80 0.05 -0.42% 11.75 354 11.80 85 13.56
2019-04-02 1907 712462 253 8433629 11.85 11.90 11.80 11.85 0.05 0.42% 11.80 165 11.85 39 13.62
2019-04-03 1907 414822 200 4904486 11.85 11.85 11.80 11.85 0.00 0% 11.80 169 11.85 23 13.62
2019-04-08 1907 1207499 394 14337689 11.90 11.95 11.80 11.90 0.05 0.42% 11.90 12 11.95 258 13.68
2019-04-09 1907 995955 314 11883807 11.90 12.00 11.90 11.95 0.05 0.42% 11.95 15 12.00 345 13.74
2019-04-10 1907 1136350 484 13597266 11.95 12.00 11.90 12.00 0.05 0.42% 11.95 85 12.00 382 13.79
2019-04-11 1907 848752 249 10148887 11.95 12.00 11.90 11.95 0.05 -0.42% 11.90 103 11.95 37 13.74
2019-04-12 1907 426316 181 5081244 11.95 12.00 11.90 11.90 0.05 -0.42% 11.90 72 11.95 86 13.68
2019-04-15 1907 522065 204 6230397 11.95 11.95 11.90 11.95 0.05 0.42% 11.90 180 11.95 27 13.74
2019-04-17 1907 885554 475 10554982 11.90 11.95 11.85 11.95 0.05 0% 11.90 24 11.95 48 13.74
2019-04-18 1907 1379157 368 16340641 11.95 11.95 11.80 11.80 0.15 -1.26% 11.80 146 11.85 6 13.56
2019-04-19 1907 409567 126 4857712 11.90 11.90 11.80 11.90 0.10 0.85% 11.85 88 11.90 180 13.68
2019-04-22 1907 363215 125 4309489 11.90 11.90 11.85 11.90 0.00 0% 11.85 40 11.90 131 13.68
2019-04-23 1907 438433 190 5194911 11.85 11.90 11.80 11.85 0.05 -0.42% 11.85 46 11.90 122 13.62
2019-04-24 1907 808895 362 9630690 11.85 11.95 11.85 11.95 0.10 0.84% 11.90 11 11.95 216 13.74
2019-04-25 1907 304358 140 3625954 11.95 11.95 11.90 11.90 0.05 -0.42% 11.90 21 11.95 72 13.68
2019-04-26 1907 483374 189 5726995 11.85 11.90 11.80 11.85 0.05 -0.42% 11.85 13 11.90 134 13.62
2019-04-29 1907 288554 127 3422678 11.85 11.90 11.85 11.85 0.00 0% 11.85 39 11.90 61 13.62
2019-04-30 1907 374279 156 4440194 11.85 11.90 11.85 11.90 0.05 0.42% 11.85 143 11.90 34 13.68
2019-05-02 1907 594595 248 7071621 11.90 11.95 11.85 11.90 0.00 0% 11.85 57 11.90 8 13.68
2019-05-03 1907 588168 205 6991635 11.90 11.95 11.85 11.90 0.00 0% 11.90 48 11.95 235 13.68
2019-05-06 1907 1164565 482 13740736 11.90 11.95 11.70 11.75 0.15 -1.26% 11.70 131 11.75 6 13.51
2019-05-07 1907 463064 210 5459948 11.80 11.85 11.75 11.80 0.05 0.43% 11.75 82 11.80 19 13.56
2019-05-08 1907 704662 328 8267774 11.75 11.80 11.70 11.75 0.05 -0.42% 11.70 103 11.75 14 13.51
2019-05-09 1907 845855 309 9884595 11.75 11.80 11.65 11.70 0.05 -0.43% 11.65 171 11.70 9 13.45
2019-05-10 1907 577993 331 6740464 11.70 11.75 11.60 11.65 0.05 -0.43% 11.65 20 11.70 30 13.39
2019-05-13 1907 1384868 604 15958077 11.65 11.65 11.40 11.50 0.15 -1.29% 11.45 16 11.50 26 13.22
2019-05-14 1907 975235 405 11138110 11.40 11.55 11.30 11.55 0.05 0.43% 11.50 51 11.55 7 13.28
2019-05-15 1907 1270549 408 14684911 11.55 11.65 11.50 11.65 0.10 0.87% 11.60 69 11.65 6 13.39
2019-05-16 1907 746193 266 8603966 11.60 11.60 11.50 11.50 0.15 -1.29% 11.50 193 11.55 6 13.22
2019-05-17 1907 1828389 409 20949970 11.55 11.55 11.35 11.45 0.05 -0.43% 11.45 3 11.50 40 13.16
2019-05-20 1907 807176 274 9304321 11.50 11.60 11.45 11.50 0.05 0.44% 11.50 150 11.55 40 13.22
2019-05-22 1907 482776 193 5568922 11.50 11.60 11.50 11.55 0.05 0.43% 11.50 119 11.55 5 13.28
2019-05-23 1907 689090 231 7905033 11.55 11.55 11.40 11.45 0.10 -0.87% 11.45 243 11.50 25 13.16
2019-05-24 1907 905018 385 10509006 11.55 11.65 11.50 11.60 0.15 1.31% 11.60 92 11.65 136 13.33
2019-05-27 1907 1141859 441 13271660 11.60 11.70 11.55 11.60 0.00 0% 11.60 183 11.65 15 13.33
2019-05-28 1907 1684131 336 19677781 11.65 11.70 11.60 11.70 0.10 0.86% 11.70 41 11.75 159 13.45
2019-05-29 1907 500793 328 5824792 11.65 11.65 11.60 11.65 0.05 -0.43% 11.60 249 11.65 27 13.39
2019-05-30 1907 719251 338 8407133 11.65 11.75 11.60 11.75 0.10 0.86% 11.70 73 11.75 135 13.51
2019-05-31 1907 618252 420 7268670 11.70 11.80 11.65 11.80 0.05 0.43% 11.75 222 11.80 147 13.56
2019-06-03 1907 887853 355 10369718 11.70 11.75 11.60 11.75 0.05 -0.42% 11.70 34 11.75 207 13.51
2019-06-04 1907 512643 196 6002367 11.75 11.75 11.65 11.75 0.00 0% 11.70 1 11.75 118 13.51
2019-06-05 1907 480165 187 5625373 11.80 11.80 11.70 11.75 0.00 0% 11.70 50 11.75 87 13.51
2019-06-06 1907 673641 265 7845009 11.75 11.75 11.60 11.60 0.15 -1.28% 11.60 134 11.65 11 13.33
2019-06-10 1907 206008 145 2408483 11.65 11.75 11.65 11.70 0.10 0.86% 11.70 120 11.75 228 13.45
2019-06-11 1907 347075 145 4058672 11.70 11.75 11.65 11.75 0.05 0.43% 11.70 20 11.75 172 13.51
2019-06-12 1907 517482 239 6038258 11.70 11.70 11.65 11.70 0.05 -0.43% 11.65 54 11.70 138 13.45
2019-06-13 1907 544187 208 6362029 11.70 11.75 11.65 11.75 0.05 0.43% 11.70 42 11.75 145 13.51
2019-06-14 1907 448999 287 5239884 11.70 11.70 11.65 11.65 0.10 -0.85% 11.65 154 11.70 40 13.39
2019-06-17 1907 729042 359 8492531 11.70 11.70 11.60 11.65 0.00 0% 11.65 10 11.70 158 13.39
2019-06-18 1907 572954 205 6670911 11.65 11.70 11.60 11.65 0.00 0% 11.65 101 11.70 226 13.39
2019-06-19 1907 1667495 989 19465781 11.70 11.80 11.60 11.75 0.10 0.86% 11.75 43 11.80 110 13.51
2019-06-20 1907 2333615 762 27711604 11.75 11.95 11.75 11.90 0.15 1.28% 11.90 49 11.95 316 13.68
2019-06-21 1907 1383015 585 16376868 11.90 11.95 11.75 11.75 0.15 -1.26% 11.75 42 11.80 7 13.51
2019-06-24 1907 1047802 508 12361366 11.75 11.85 11.75 11.80 0.05 0.43% 11.80 104 11.85 201 13.56
2019-06-25 1907 1031600 473 12191628 11.80 11.90 11.80 11.80 0.00 0% 11.80 49 11.85 160 13.56
2019-06-26 1907 1130020 418 13377431 11.80 11.90 11.80 11.90 0.10 0.85% 11.85 18 11.90 143 13.68
2019-06-27 1907 1399392 599 16633539 11.95 11.95 11.85 11.90 0.00 0% 11.90 7 11.95 370 13.68
2019-06-28 1907 1321430 425 15697193 11.90 11.95 11.85 11.90 0.00 0% 11.90 13 11.95 378 13.68
2019-07-01 1907 2129320 653 25445720 11.95 12.00 11.90 11.95 0.05 0.42% 11.95 21 12.00 457 13.74
2019-07-02 1907 1568558 373 18653859 11.95 12.00 11.85 11.90 0.05 -0.42% 11.90 59 11.95 279 13.68
2019-07-03 1907 2032871 682 24125206 11.90 12.00 11.80 11.90 0.00 0% 11.85 159 11.90 16 13.68
2019-07-04 1907 1224061 670 14553668 11.95 11.95 11.85 11.90 0.00 0% 11.90 135 11.95 321 13.68
2019-07-05 1907 2500909 1093 30066658 11.95 12.10 11.95 12.05 0.15 1.26% 12.00 215 12.05 20 13.85
2019-07-08 1907 3070911 841 37331667 12.05 12.25 12.05 12.20 0.15 1.24% 12.15 79 12.20 73 14.02
2019-07-09 1907 3431681 1378 42162386 12.20 12.35 12.20 12.30 0.10 0.82% 12.30 33 12.35 372 14.14
2019-07-10 1907 4251285 1759 52960439 12.40 12.50 12.40 12.50 0.20 1.63% 12.45 134 12.50 56 14.37
2019-07-11 1907 3708530 1381 46528488 12.50 12.60 12.45 12.60 0.10 0.8% 12.55 229 12.60 360 14.48
2019-07-12 1907 3659922 1123 45969319 12.60 12.60 12.50 12.50 0.10 -0.79% 12.50 41 12.55 199 14.37
2019-07-15 1907 5299819 1534 66263363 12.50 12.60 12.30 12.55 0.05 0.4% 12.50 34 12.55 84 14.43
2019-07-16 1907 2062805 666 24747171 12.00 12.05 11.95 11.95 0.00 -4.78% 11.90 269 11.95 7 13.74
2019-07-17 1907 3088909 1061 37252258 11.95 12.20 11.90 12.10 0.15 1.26% 12.10 227 12.15 82 13.91
2019-07-18 1907 1542247 566 18488869 12.05 12.10 11.90 11.90 0.20 -1.65% 11.90 147 11.95 4 13.68
2019-07-19 1907 1325668 502 15695807 11.90 11.90 11.80 11.90 0.00 0% 11.85 2 11.90 197 13.68
2019-07-22 1907 1017425 364 12080811 11.95 12.00 11.80 11.85 0.05 -0.42% 11.80 126 11.85 71 13.62
2019-07-23 1907 1596325 566 18690200 11.90 11.90 11.65 11.70 0.15 -1.27% 11.65 229 11.70 140 13.45
2019-07-24 1907 1531185 680 17801979 11.65 11.70 11.55 11.60 0.10 -0.85% 11.55 271 11.60 5 13.33
2019-07-25 1907 831200 326 9631565 11.65 11.70 11.50 11.60 0.00 0% 11.60 119 11.65 18 13.33
2019-07-26 1907 682960 325 7903983 11.60 11.65 11.50 11.65 0.05 0.43% 11.55 183 11.65 91 13.39
2019-07-29 1907 880290 322 10211211 11.65 11.65 11.55 11.60 0.05 -0.43% 11.60 4 11.65 84 13.33
2019-07-30 1907 905782 272 10531026 11.65 11.65 11.55 11.60 0.00 0% 11.60 134 11.65 21 13.33
2019-07-31 1907 1235632 596 14326445 11.60 11.65 11.55 11.60 0.00 0% 11.60 104 11.65 20 13.33
2019-08-01 1907 1055799 425 12155886 11.55 11.60 11.45 11.50 0.10 -0.86% 11.50 12 11.55 71 13.22
2019-08-02 1907 1454161 554 16613157 11.50 11.50 11.35 11.50 0.00 0% 11.50 3 11.55 75 13.22
2019-08-05 1907 1114051 507 12673323 11.45 11.50 11.30 11.30 0.20 -1.74% 11.30 182 11.35 8 12.99
2019-08-06 1907 817239 391 9127799 11.15 11.25 11.05 11.25 0.05 -0.44% 11.20 20 11.25 18 12.93
2019-08-07 1907 509594 298 5719809 11.20 11.30 11.20 11.20 0.05 -0.44% 11.20 36 11.25 16 12.87
2019-08-08 1907 588331 192 6643671 11.15 11.40 11.15 11.35 0.15 1.34% 11.30 108 11.35 42 13.05
2019-08-12 1907 575818 237 6531982 11.35 11.40 11.30 11.35 0.00 0% 11.35 36 11.40 8 13.05
2019-08-13 1907 767718 363 8685760 11.30 11.40 11.25 11.30 0.05 -0.44% 11.30 6 11.35 23 12.99
2019-08-14 1907 608478 211 6893943 11.30 11.40 11.25 11.30 0.00 0% 11.30 7 11.35 56 12.02
2019-08-15 1907 891662 327 10048676 11.25 11.35 11.20 11.30 0.00 0% 11.30 10 11.35 75 12.02
2019-08-16 1907 1041915 291 11833178 11.40 11.45 11.30 11.35 0.05 0.44% 11.35 23 11.40 94 12.07
2019-08-19 1907 1831599 616 21108302 11.45 11.60 11.45 11.50 0.15 1.32% 11.50 19 11.55 67 12.23
2019-08-20 1907 864801 385 9987637 11.55 11.60 11.50 11.60 0.10 0.87% 11.55 41 11.60 113 12.34
2019-08-21 1907 1516107 675 17580430 11.60 11.65 11.55 11.60 0.00 0% 11.55 233 11.60 20 12.34
2019-08-22 1907 990181 480 11437977 11.60 11.60 11.50 11.60 0.00 0% 11.55 21 11.60 65 12.34
2019-08-23 1907 664736 185 7669495 11.60 11.60 11.50 11.50 0.10 -0.86% 11.50 102 11.55 12 12.23
2019-08-26 1907 578318 219 6599222 11.45 11.50 11.35 11.40 0.10 -0.87% 11.40 4 11.45 47 12.13
2019-08-27 1907 978004 413 11152643 11.50 11.50 11.35 11.35 0.05 -0.44% 11.35 47 11.45 25 12.07
2019-08-28 1907 649345 251 7398428 11.40 11.45 11.35 11.35 0.00 0% 11.35 117 11.40 66 12.07
2019-08-29 1907 294742 138 3360192 11.40 11.45 11.35 11.45 0.10 0.88% 11.40 8 11.45 55 12.18
2019-08-30 1907 395119 230 4545761 11.45 11.55 11.45 11.55 0.10 0.87% 11.50 5 11.55 104 12.29
2019-09-02 1907 256369 130 2967907 11.55 11.60 11.50 11.60 0.05 0.43% 11.55 145 11.60 3 12.34
2019-09-03 1907 478393 155 5544768 11.60 11.65 11.55 11.55 0.05 -0.43% 11.55 72 11.65 179 12.29
2019-09-04 1907 495130 328 5750995 11.55 11.65 11.55 11.60 0.05 0.43% 11.60 57 11.65 30 12.34
2019-09-05 1907 471026 221 5489296 11.65 11.70 11.60 11.65 0.05 0.43% 11.65 121 11.70 239 12.39
2019-09-06 1907 676658 211 7912359 11.70 11.75 11.65 11.70 0.05 0.43% 11.65 113 11.70 6 12.45
2019-09-09 1907 1054792 366 12427507 11.70 11.85 11.70 11.80 0.10 0.85% 11.80 8 11.85 219 12.55
2019-09-10 1907 2094402 700 24902107 11.90 12.00 11.80 11.90 0.10 0.85% 11.85 10 11.90 55 12.66
2019-09-11 1907 1282675 527 15102438 11.85 11.85 11.70 11.70 0.20 -1.68% 11.70 74 11.75 52 12.45
2019-09-12 1907 1275080 408 14946633 11.75 11.85 11.65 11.70 0.00 0% 11.70 20 11.75 20 12.45
2019-09-16 1907 730885 391 8665738 11.80 11.90 11.80 11.85 0.15 1.28% 11.80 149 11.85 7 12.61
2019-09-17 1907 1535001 535 18239055 11.90 11.95 11.80 11.85 0.00 0% 11.80 166 11.85 7 12.61
2019-09-18 1907 977061 609 11605763 11.90 11.90 11.80 11.90 0.05 0.42% 11.85 92 11.90 41 12.66
2019-09-19 1907 509418 169 6026528 11.95 11.95 11.80 11.85 0.05 -0.42% 11.80 72 11.85 80 12.61
2019-09-20 1907 1185972 284 13979165 11.85 11.90 11.75 11.75 0.10 -0.84% 11.75 231 11.85 11 12.50
2019-09-23 1907 407152 229 4810774 11.80 11.90 11.75 11.80 0.05 0.43% 11.80 33 11.85 55 12.55
2019-09-24 1907 333280 184 3934985 11.85 11.85 11.75 11.80 0.00 0% 11.75 56 11.85 98 12.55
2019-09-25 1907 1142304 671 13497014 11.80 11.90 11.70 11.80 0.00 0% 11.75 16 11.80 25 12.55
2019-09-26 1907 735631 400 8709660 11.85 11.90 11.75 11.80 0.00 0% 11.80 23 11.85 27 12.55
2019-09-27 1907 1100859 540 12859159 11.80 11.85 11.60 11.65 0.15 -1.27% 11.60 41 11.65 23 12.39
2019-10-01 1907 543272 219 6331214 11.65 11.70 11.60 11.70 0.05 0.43% 11.65 23 11.70 7 12.45
2019-10-02 1907 294970 150 3428846 11.70 11.70 11.60 11.60 0.10 -0.85% 11.60 6 11.65 64 12.34
2019-10-03 1907 575230 200 6665514 11.55 11.65 11.50 11.65 0.05 0.43% 11.55 36 11.65 5 12.39
2019-10-04 1907 618695 275 7156454 11.60 11.65 11.50 11.60 0.05 -0.43% 11.55 100 11.60 14 12.34
2019-10-07 1907 386739 151 4499101 11.70 11.70 11.60 11.65 0.05 0.43% 11.65 5 11.70 142 12.39
2019-10-08 1907 415859 170 4855361 11.65 11.75 11.60 11.65 0.00 0% 11.65 74 11.70 130 12.39
2019-10-09 1907 627179 385 7299714 11.70 11.70 11.55 11.60 0.05 -0.43% 11.60 22 11.65 16 12.34
2019-10-14 1907 1160031 677 13492197 11.65 11.70 11.55 11.65 0.05 0.43% 11.60 40 11.65 53 12.39
2019-10-15 1907 806768 519 9352116 11.60 11.65 11.55 11.60 0.05 -0.43% 11.60 15 11.65 169 12.34
2019-10-16 1907 1148384 694 13328229 11.60 11.65 11.55 11.60 0.00 0% 11.60 64 11.65 81 12.34
2019-10-17 1907 901119 447 10508027 11.65 11.75 11.60 11.70 0.10 0.86% 11.65 51 11.70 34 12.45
2019-10-18 1907 2732929 527 31902164 11.70 11.75 11.60 11.70 0.00 0% 11.70 455 11.75 176 12.45
2019-10-21 1907 1591542 734 18754634 11.75 11.85 11.65 11.75 0.05 0.43% 11.75 132 11.80 14 12.50
2019-10-22 1907 1536281 496 18191260 11.80 11.90 11.80 11.90 0.15 1.28% 11.85 41 11.90 591 12.66
2019-10-23 1907 938529 450 11076336 11.90 11.90 11.75 11.80 0.10 -0.84% 11.75 104 11.80 11 12.55
2019-10-24 1907 653084 260 7732036 11.80 11.85 11.80 11.85 0.05 0.42% 11.80 135 11.85 36 12.61
2019-10-25 1907 4198308 1120 50542196 11.95 12.15 11.90 12.05 0.20 1.69% 12.05 49 12.10 274 12.82
2019-10-28 1907 1602900 568 19430135 12.10 12.20 12.05 12.10 0.05 0.41% 12.10 40 12.15 218 12.87
2019-10-29 1907 943969 360 11337919 12.15 12.15 11.95 12.00 0.10 -0.83% 11.95 108 12.05 192 12.77
2019-10-30 1907 745126 262 8934596 12.00 12.05 11.95 12.00 0.00 0% 12.00 36 12.05 102 12.77
2019-10-31 1907 862897 308 10292469 12.00 12.00 11.90 11.95 0.05 -0.42% 11.90 80 11.95 23 12.71
2019-11-01 1907 374461 153 4473129 11.95 12.00 11.90 11.95 0.00 0% 11.90 147 11.95 7 12.71
2019-11-04 1907 1506879 498 18134098 11.95 12.10 11.95 12.10 0.15 1.26% 12.05 50 12.10 452 12.87
2019-11-05 1907 690113 256 8335562 12.10 12.15 12.05 12.10 0.00 0% 12.05 36 12.10 129 12.87
2019-11-06 1907 572755 252 6895012 12.10 12.10 12.00 12.00 0.10 -0.83% 12.00 96 12.05 9 12.77
2019-11-07 1907 676437 310 8128544 12.00 12.10 11.95 12.10 0.10 0.83% 12.05 5 12.10 137 12.87
2019-11-08 1907 677096 237 8166302 12.10 12.10 12.00 12.10 0.00 0% 12.05 39 12.10 129 12.87
2019-11-11 1907 870109 373 10437794 12.10 12.10 11.90 12.00 0.10 -0.83% 11.95 36 12.00 7 12.77
2019-11-12 1907 954855 353 11341762 11.95 12.00 11.80 11.90 0.10 -0.83% 11.90 2 11.95 87 12.66
2019-11-13 1907 930929 358 11069600 11.85 12.00 11.80 11.95 0.05 0.42% 11.90 15 11.95 2 12.71
2019-11-14 1907 794889 286 9500052 11.95 12.00 11.90 12.00 0.05 0.42% 11.95 58 12.00 67 10.26
2019-11-15 1907 8145755 2543 102287377 12.50 12.65 12.45 12.55 0.55 4.58% 12.50 136 12.55 14 10.73
2019-11-18 1907 3229156 1132 40660397 12.55 12.65 12.50 12.65 0.10 0.8% 12.60 43 12.65 449 10.81
2019-11-19 1907 3512168 1118 44545062 12.65 12.75 12.55 12.75 0.10 0.79% 12.70 60 12.75 84 10.90
2019-11-20 1907 2605469 976 33320846 12.75 12.85 12.70 12.85 0.10 0.78% 12.80 27 12.85 397 10.98
2019-11-21 1907 1564431 571 19960540 12.80 12.85 12.70 12.75 0.10 -0.78% 12.75 64 12.80 105 10.90
2019-11-22 1907 1160609 440 14814344 12.75 12.85 12.70 12.75 0.00 0% 12.75 22 12.80 198 10.90
2019-11-25 1907 2366243 746 30549063 12.85 13.00 12.85 12.95 0.20 1.57% 12.90 64 12.95 151 11.07
2019-11-26 1907 4383854 1346 57218386 12.95 13.15 12.95 13.15 0.20 1.54% 13.10 5 13.15 193 11.24
2019-11-27 1907 2882323 1170 38093686 13.25 13.30 13.15 13.20 0.05 0.38% 13.15 200 13.20 99 11.28
2019-11-28 1907 1702448 772 22307724 13.25 13.25 13.00 13.05 0.15 -1.14% 13.00 101 13.05 25 11.15
2019-11-29 1907 1942569 681 25191385 13.00 13.10 12.90 12.95 0.10 -0.77% 12.90 201 12.95 45 11.07
2019-12-02 1907 1176254 418 15276931 12.95 13.10 12.90 12.95 0.00 0% 12.95 35 13.00 379 11.07
2019-12-03 1907 1177977 388 15235798 12.90 13.00 12.85 12.90 0.05 -0.39% 12.90 24 12.95 36 11.03
2019-12-04 1907 1565834 642 20135806 12.90 12.95 12.80 12.90 0.00 0% 12.85 7 12.90 128 11.03
2019-12-05 1907 1099250 442 14179256 12.95 13.00 12.80 12.90 0.00 0% 12.85 62 12.90 24 11.03
2019-12-06 1907 1062400 400 13726287 12.95 13.00 12.85 12.85 0.05 -0.39% 12.85 277 12.90 1 10.98
2019-12-09 1907 1191327 443 15411292 12.90 13.00 12.90 12.95 0.10 0.78% 12.95 35 13.00 334 11.07
2019-12-10 1907 818149 312 10615612 12.95 13.00 12.90 13.00 0.05 0.39% 12.95 93 13.00 113 11.11
2019-12-11 1907 1289276 459 16809488 13.05 13.10 12.95 13.05 0.05 0.38% 13.05 3 13.10 325 11.15
2019-12-12 1907 987926 457 12914988 13.05 13.10 13.00 13.05 0.00 0% 13.05 44 13.10 178 11.15
2019-12-13 1907 1478759 538 19414167 13.20 13.20 13.05 13.10 0.05 0.38% 13.05 83 13.10 51 11.20
2019-12-16 1907 5016877 1524 66885100 13.10 13.45 13.10 13.40 0.30 2.29% 13.35 90 13.40 64 11.45
2019-12-17 1907 4176630 1777 56698265 13.55 13.65 13.50 13.60 0.20 1.49% 13.55 56 13.60 5 11.62
2019-12-18 1907 6134705 2406 84223211 13.65 13.85 13.55 13.85 0.25 1.84% 13.80 64 13.85 85 11.84
2019-12-19 1907 4734967 1791 65878172 13.90 14.00 13.80 13.95 0.10 0.72% 13.90 15 13.95 280 11.92
2019-12-20 1907 3545806 1207 48582573 13.95 13.95 13.50 13.50 0.45 -3.23% 13.45 49 13.50 1618 11.54
2019-12-23 1907 2926550 1018 39752539 13.60 13.80 13.45 13.55 0.05 0.37% 13.50 23 13.55 61 11.58
2019-12-24 1907 2645941 814 35497603 13.55 13.60 13.30 13.35 0.20 -1.48% 13.35 4 13.40 69 11.41
2019-12-25 1907 1744339 512 23380101 13.40 13.50 13.35 13.45 0.10 0.75% 13.40 79 13.45 211 11.50
2019-12-26 1907 2396540 813 32479457 13.45 13.65 13.45 13.55 0.10 0.74% 13.55 3 13.60 225 11.58
2019-12-27 1907 1808644 521 24488268 13.50 13.60 13.50 13.60 0.05 0.37% 13.55 47 13.60 216 11.62
2019-12-30 1907 1188008 444 16103549 13.60 13.65 13.50 13.50 0.10 -0.74% 13.45 133 13.50 8 11.54
2019-12-31 1907 1547157 374 20804997 13.50 13.50 13.40 13.45 0.05 -0.37% 13.40 273 13.45 14 11.50