麗臺(2465)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　10.70
0
0%		10.35
-0.35
-3.27%		10.20
-0.15
-1.45%		 　10.35
0.15
1.47%		10.35
0
0%		11.35
1
9.66%		11.25
-0.1
-0.88%		11.00
-0.25
-2.22%		 　11.00
0
0%		11.05
0.05
0.45%		10.95
-0.1
-0.9%		11.20
0.25
2.28%		11.05
-0.15
-1.34%		 　11.05
0
0%		10.70
-0.35
-3.17%		10.80
0.1
0.93%		11.00
0.2
1.85%		10.85
-0.15
-1.36%		 　10.80
-0.05
-0.46%		10.80
0
0%		10.95
0.15
1.39%		 10.84
2 月　　　　　　　　　　11.00
0.05
0.46%		11.00
0
0%		11.60
0.6
5.45%		11.20
-0.4
-3.45%		 　　10.75
-0.45
-4.02%		10.80
0.05
0.47%		11.00
0.2
1.85%		10.85
-0.15
-1.36%		10.80
-0.05
-0.46%		 　10.85
0.05
0.46%		10.85
0
0%		10.75
-0.1
-0.92%		 10.88
3 月　　　10.70
-0.05
-0.47%		10.70
0
0%		10.75
0.05
0.47%		10.75
0
0%		10.65
-0.1
-0.93%		 　11.65
1
9.39%		11.25
-0.4
-3.43%		11.20
-0.05
-0.44%		11.45
0.25
2.23%		11.30
-0.15
-1.31%		 　11.30
0
0%		11.55
0.25
2.21%		11.50
-0.05
-0.43%		11.40
-0.1
-0.87%		11.35
-0.05
-0.44%		 　11.05
-0.3
-2.64%		10.85
-0.2
-1.81%		11.00
0.15
1.38%		11.00
0
0%		11.00
0
0%		 11.13
4 月10.90
-0.1
-0.91%		11.15
0.25
2.29%		11.65
0.5
4.48%		 　　　12.80
1.15
9.87%		14.05
1.25
9.77%		13.00
-1.05
-7.47%		12.30
-0.7
-5.38%		11.90
-0.4
-3.25%		 　12.30
0.4
3.36%		 12.20
-0.1
-0.81%		11.75
-0.45
-3.69%		11.90
0.15
1.28%		 　11.95
0.05
0.42%		12.05
0.1
0.84%		12.05
0
0%		12.00
-0.05
-0.41%		11.85
-0.15
-1.25%		 　11.20
-0.65
-5.49%		11.30
0.1
0.89%		 12.02
5 月　11.80
0.5
4.42%		11.65
-0.15
-1.27%		 　11.30
-0.35
-3%		11.55
0.25
2.21%		11.65
0.1
0.87%		11.35
-0.3
-2.58%		11.15
-0.2
-1.76%		 　11.30
0.15
1.35%		12.10
0.8
7.08%		11.60
-0.5
-4.13%		11.65
0.05
0.43%		11.50
-0.15
-1.29%		 　11.45
-0.05
-0.43%		 12.85
1.4
12.23%		12.10
-0.75
-5.84%		12.25
0.15
1.24%		 　12.00
-0.25
-2.04%		13.20
1.2
10%		13.10
-0.1
-0.76%		12.75
-0.35
-2.67%		12.70
-0.05
-0.39%		11.92
6 月 　13.10
0.4
3.15%		12.60
-0.5
-3.82%		12.25
-0.35
-2.78%		12.25
0
0%		 　　12.05
-0.2
-1.63%		12.15
0.1
0.83%		12.10
-0.05
-0.41%		12.25
0.15
1.24%		12.60
0.35
2.86%		 　12.90
0.3
2.38%		13.00
0.1
0.78%		12.75
-0.25
-1.92%		12.80
0.05
0.39%		12.90
0.1
0.78%		 　13.50
0.6
4.65%		13.10
-0.4
-2.96%		14.30
1.2
9.16%		13.90
-0.4
-2.8%		13.30
-0.6
-4.32%		 12.87
7 月13.10
-0.2
-1.5%		13.00
-0.1
-0.76%		13.00
0
0%		13.10
0.1
0.77%		13.00
-0.1
-0.76%		 　13.15
0.15
1.15%		13.15
0
0%		14.45
1.3
9.89%		13.60
-0.85
-5.88%		13.45
-0.15
-1.1%		 　13.15
-0.3
-2.23%		13.20
0.05
0.38%		13.05
-0.15
-1.14%		13.40
0.35
2.68%		13.45
0.05
0.37%		 　13.20
-0.25
-1.86%		13.10
-0.1
-0.76%		13.80
0.7
5.34%		13.55
-0.25
-1.81%		13.50
-0.05
-0.37%		 　13.40
-0.1
-0.74%		13.15
-0.25
-1.87%		13.10
-0.05
-0.38%		13.29
8 月13.10
0
0%		13.10
0
0%		 　13.10
0
0%		13.35
0.25
1.91%		12.85
-0.5
-3.75%		12.85
0
0%		 　　12.30
-0.55
-4.28%		11.75
-0.55
-4.47%		11.45
-0.3
-2.55%		11.10
-0.35
-3.06%		11.40
0.3
2.7%		 　11.40
0
0%		11.45
0.05
0.44%		11.55
0.1
0.87%		11.35
-0.2
-1.73%		11.25
-0.1
-0.88%		 　11.40
0.15
1.33%		11.40
0
0%		11.35
-0.05
-0.44%		11.15
-0.2
-1.76%		11.30
0.15
1.35%		 11.91
9 月　11.40
0.1
0.88%		11.40
0
0%		11.40
0
0%		11.30
-0.1
-0.88%		11.50
0.2
1.77%		 　11.45
-0.05
-0.43%		11.45
0
0%		11.45
0
0%		11.45
0
0%		 　　11.20
-0.25
-2.18%		11.20
0
0%		11.20
0
0%		11.25
0.05
0.45%		11.30
0.05
0.44%		 　11.35
0.05
0.44%		11.60
0.25
2.2%		11.45
-0.15
-1.29%		11.40
-0.05
-0.44%		11.35
-0.05
-0.44%		 11.37
10 月11.35
0
0%		11.30
-0.05
-0.44%		11.35
0.05
0.44%		11.25
-0.1
-0.88%		 　11.20
-0.05
-0.44%		11.10
-0.1
-0.89%		11.10
0
0%		 　　　11.05
-0.05
-0.45%		11.05
0
0%		11.10
0.05
0.45%		11.10
0
0%		11.20
0.1
0.9%		 　11.10
-0.1
-0.89%		11.10
0
0%		11.05
-0.05
-0.45%		10.90
-0.15
-1.36%		10.95
0.05
0.46%		 　12.00
1.05
9.59%		11.50
-0.5
-4.17%		11.35
-0.15
-1.3%		11.30
-0.05
-0.44%		11.23
11 月11.30
0
0%		 　11.25
-0.05
-0.44%		11.25
0
0%		11.10
-0.15
-1.33%		11.15
0.05
0.45%		11.10
-0.05
-0.45%		 　11.05
-0.05
-0.45%		11.10
0.05
0.45%		11.05
-0.05
-0.45%		11.05
0
0%		11.00
-0.05
-0.45%		 　11.30
0.3
2.73%		11.20
-0.1
-0.88%		11.10
-0.1
-0.89%		11.15
0.05
0.45%		11.10
-0.05
-0.45%		 　11.15
0.05
0.45%		11.15
0
0%		11.10
-0.05
-0.45%		11.10
0
0%		11.00
-0.1
-0.9%		 11.13
12 月　11.00
0
0%		10.95
-0.05
-0.45%		11.00
0.05
0.46%		11.00
0
0%		11.20
0.2
1.82%		 　11.05
-0.15
-1.34%		11.30
0.25
2.26%		11.20
-0.1
-0.88%		11.10
-0.1
-0.89%		11.00
-0.1
-0.9%		 　11.00
0
0%		11.00
0
0%		11.10
0.1
0.91%		11.10
0
0%		11.20
0.1
0.9%		 　11.35
0.15
1.34%		11.20
-0.15
-1.32%		11.20
0
0%		11.20
0
0%		11.15
-0.05
-0.45%		 　11.10
-0.05
-0.45%		11.10
0
0%		11.12

說明:最高漲幅:12.23%最低跌幅:-7.47% 最高價:14.45最低價:10.20平均價:11.67,灰色底表示週末,漲101天(31.7)元,跌143天(-28.5)元,平盤59天
12%=2,10%=8,9%=3,7%=1,5%=4,4%=3,3%=9,2%=14,1%=30,0%=86,-0%=1,-1%=2,-2%=3,-3%=11,-4%=16,-5%=22,-6%=43,-7%=45,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 2465 225500 139 2392387 11.00 11.10 10.50 10.70 0.10 0% 10.65 2 10.75 6 0.00
2019-01-03 2465 171003 89 1799280 10.65 10.70 10.35 10.35 0.35 -3.27% 10.35 9 10.45 2 0.00
2019-01-04 2465 148455 84 1508164 10.35 10.35 10.00 10.20 0.15 -1.45% 10.20 2 10.25 5 0.00
2019-01-07 2465 178751 89 1845882 10.35 10.40 10.25 10.35 0.15 1.47% 10.30 8 10.35 10 0.00
2019-01-08 2465 169008 77 1752480 10.40 10.45 10.25 10.35 0.00 0% 10.30 4 10.35 1 0.00
2019-01-09 2465 1984677 550 22525094 11.35 11.35 11.25 11.35 1.00 9.66% 11.35 11 0.00 0 0.00
2019-01-10 2465 1146632 480 12680324 10.95 11.35 10.85 11.25 0.10 -0.88% 11.20 20 11.25 6 0.00
2019-01-11 2465 417021 238 4648831 11.10 11.35 10.95 11.00 0.25 -2.22% 11.00 34 11.15 1 0.00
2019-01-14 2465 187012 115 2074782 11.10 11.30 10.95 11.00 0.00 0% 11.00 9 11.10 4 0.00
2019-01-15 2465 281555 131 3092705 11.00 11.05 10.90 11.05 0.05 0.45% 11.00 11 11.05 11 0.00
2019-01-16 2465 358503 175 3944321 11.05 11.20 10.90 10.95 0.10 -0.9% 10.90 40 10.95 23 0.00
2019-01-17 2465 414426 204 4600476 10.95 11.40 10.90 11.20 0.25 2.28% 11.05 5 11.20 11 0.00
2019-01-18 2465 295750 159 3298636 11.15 11.30 11.00 11.05 0.15 -1.34% 11.05 8 11.10 2 0.00
2019-01-21 2465 158311 112 1741135 11.00 11.15 10.95 11.05 0.00 0% 10.95 25 11.05 14 0.00
2019-01-22 2465 286295 124 3089454 10.90 10.95 10.65 10.70 0.35 -3.17% 10.70 14 10.75 10 0.00
2019-01-23 2465 108500 79 1171488 10.70 10.85 10.70 10.80 0.10 0.93% 10.75 13 10.85 8 0.00
2019-01-24 2465 177555 101 1916732 10.80 11.00 10.70 11.00 0.20 1.85% 10.80 32 11.00 8 0.00
2019-01-25 2465 99801 76 1088192 10.90 11.00 10.85 10.85 0.15 -1.36% 10.85 9 10.95 9 0.00
2019-01-28 2465 108450 87 1176268 10.90 10.95 10.80 10.80 0.05 -0.46% 10.80 3 10.85 1 0.00
2019-01-29 2465 78492 48 847805 10.85 10.85 10.75 10.80 0.00 0% 10.80 9 10.85 12 0.00
2019-01-30 2465 192566 104 2100955 10.80 11.00 10.75 10.95 0.15 1.39% 10.90 12 10.95 10 0.00
2019-02-11 2465 214551 158 2351536 10.95 11.25 10.75 11.00 0.05 0.46% 10.80 6 11.00 27 0.00
2019-02-12 2465 139000 82 1531200 11.15 11.15 10.95 11.00 0.00 0% 10.95 25 11.00 1 0.00
2019-02-13 2465 1164450 556 13512911 11.00 12.00 11.00 11.60 0.60 5.45% 11.55 2 11.60 12 0.00
2019-02-14 2465 608184 309 6874649 11.35 11.50 11.15 11.20 0.40 -3.45% 11.20 6 11.30 3 0.00
2019-02-18 2465 365073 221 3924759 10.70 10.90 10.60 10.75 0.05 -4.02% 10.75 7 10.90 24 0.00
2019-02-19 2465 258030 149 2795909 10.80 10.95 10.70 10.80 0.05 0.47% 10.80 6 10.85 10 0.00
2019-02-20 2465 324202 170 3534791 10.95 11.00 10.80 11.00 0.20 1.85% 10.90 2 11.00 27 0.00
2019-02-21 2465 160008 119 1736517 11.00 11.00 10.60 10.85 0.15 -1.36% 10.80 26 10.85 1 0.00
2019-02-22 2465 116401 107 1252769 10.75 10.85 10.70 10.80 0.05 -0.46% 10.75 6 10.85 14 0.00
2019-02-25 2465 263033 146 2872335 10.85 11.00 10.85 10.85 0.05 0.46% 10.85 8 10.90 37 0.00
2019-02-26 2465 152154 102 1642487 10.95 11.00 10.70 10.85 0.00 0% 10.85 8 10.90 25 0.00
2019-02-27 2465 87019 68 937741 10.85 10.90 10.75 10.75 0.10 -0.92% 10.75 10 10.80 4 0.00
2019-03-04 2465 151772 164 1630954 10.75 10.85 10.70 10.70 0.05 -0.47% 10.70 17 10.80 3 0.00
2019-03-05 2465 144371 137 1555030 10.70 10.85 10.70 10.70 0.00 0% 10.70 49 10.80 3 0.00
2019-03-06 2465 147752 132 1583828 10.80 10.80 10.65 10.75 0.05 0.47% 10.70 2 10.75 8 0.00
2019-03-07 2465 115538 128 1235923 10.75 10.80 10.65 10.75 0.00 0% 10.65 7 10.75 11 0.00
2019-03-08 2465 114704 133 1227334 10.75 10.80 10.65 10.65 0.10 -0.93% 10.65 12 10.75 14 0.00
2019-03-11 2465 2480190 1001 28583272 10.85 11.70 10.85 11.65 1.00 9.39% 11.60 73 11.65 1 0.00
2019-03-12 2465 1885560 765 21169657 11.45 11.50 11.00 11.25 0.40 -3.43% 11.25 4 11.30 7 0.00
2019-03-13 2465 882663 411 9833302 11.05 11.35 11.00 11.20 0.05 -0.44% 11.20 8 11.25 9 0.00
2019-03-14 2465 1431570 532 16446004 11.35 11.65 11.25 11.45 0.25 2.23% 11.40 47 11.45 1 0.00
2019-03-15 2465 1419430 651 16520548 11.70 12.20 11.20 11.30 0.15 -1.31% 11.30 46 11.35 59 0.00
2019-03-18 2465 472550 287 5328598 11.45 11.45 11.15 11.30 0.00 0% 11.30 7 11.35 1 0.00
2019-03-19 2465 1249510 537 14543823 11.35 11.95 11.35 11.55 0.25 2.21% 11.50 7 11.55 1 0.00
2019-03-20 2465 874349 463 10071713 11.70 11.85 11.30 11.50 0.05 -0.43% 11.50 21 11.55 2 0.00
2019-03-21 2465 642132 349 7356109 11.60 11.65 11.40 11.40 0.10 -0.87% 11.40 18 11.45 10 0.00
2019-03-22 2465 506486 545 5805923 11.40 11.60 11.35 11.35 0.05 -0.44% 11.30 25 11.40 1 0.00
2019-03-25 2465 500369 569 5527213 11.20 11.20 10.90 11.05 0.30 -2.64% 11.05 3 11.10 40 0.00
2019-03-26 2465 470183 332 5150113 11.05 11.10 10.85 10.85 0.20 -1.81% 10.85 144 10.95 40 0.00
2019-03-27 2465 345943 322 3808639 11.00 11.15 10.90 11.00 0.15 1.38% 11.00 3 11.05 78 0.00
2019-03-28 2465 240301 227 2648337 11.10 11.15 10.95 11.00 0.00 0% 11.00 8 11.05 2 0.00
2019-03-29 2465 272334 228 2973678 11.10 11.10 10.85 11.00 0.00 0% 11.00 1 11.05 3 0.00
2019-04-01 2465 394126 282 4312608 11.10 11.10 10.85 10.90 0.10 -0.91% 10.90 18 10.95 2 0.00
2019-04-02 2465 288768 250 3187948 11.00 11.15 10.90 11.15 0.25 2.29% 11.10 6 11.15 33 0.00
2019-04-03 2465 1564387 717 18211990 11.90 11.90 11.40 11.65 0.50 4.48% 11.65 4 11.70 40 0.00
2019-04-08 2465 2770378 1275 33862350 11.80 12.80 11.65 12.80 1.15 9.87% 12.80 147 0.00 0 0.00
2019-04-09 2465 4856475 1913 67168619 13.80 14.05 13.20 14.05 1.25 9.77% 14.05 607 0.00 0 0.00
2019-04-10 2465 3191507 1664 42212291 13.30 13.85 12.80 13.00 1.05 -7.47% 13.00 57 13.10 1 0.00
2019-04-11 2465 2237229 999 27960159 13.00 13.00 12.10 12.30 0.70 -5.38% 12.30 18 12.35 48 0.00
2019-04-12 2465 998359 505 12018158 12.30 12.40 11.90 11.90 0.40 -3.25% 11.90 11 12.00 11 0.00
2019-04-15 2465 656887 333 7961719 12.00 12.35 11.95 12.30 0.40 3.36% 12.30 2 12.35 18 0.00
2019-04-17 2465 505367 305 6159438 12.10 12.35 12.00 12.20 0.20 -0.81% 12.10 14 12.20 1 0.00
2019-04-18 2465 550523 281 6590441 12.30 12.35 11.75 11.75 0.45 -3.69% 11.75 12 11.85 3 0.00
2019-04-19 2465 230250 139 2734649 11.80 12.05 11.80 11.90 0.15 1.28% 11.85 11 11.90 4 0.00
2019-04-22 2465 466355 229 5674289 12.00 12.35 11.95 11.95 0.05 0.42% 11.95 17 12.00 1 0.00
2019-04-23 2465 289555 150 3498960 12.05 12.20 12.00 12.05 0.10 0.84% 12.05 4 12.15 5 0.00
2019-04-24 2465 261727 132 3165474 12.25 12.30 12.00 12.05 0.00 0% 12.05 30 12.10 16 0.00
2019-04-25 2465 230736 120 2778806 12.10 12.15 12.00 12.00 0.05 -0.41% 12.00 23 12.05 13 0.00
2019-04-26 2465 268201 140 3176980 12.00 12.00 11.80 11.85 0.15 -1.25% 11.85 3 11.90 12 0.00
2019-04-29 2465 606257 289 6819350 11.85 11.85 11.00 11.20 0.65 -5.49% 11.20 4 11.25 15 0.00
2019-04-30 2465 152426 103 1713211 11.10 11.35 11.10 11.30 0.10 0.89% 11.30 4 11.35 17 0.00
2019-05-02 2465 487064 296 5678343 11.30 11.95 11.25 11.80 0.50 4.42% 11.75 1 11.85 4 0.00
2019-05-03 2465 186258 118 2185741 11.80 11.90 11.60 11.65 0.15 -1.27% 11.60 32 11.65 2 0.00
2019-05-06 2465 351421 157 4024356 11.50 11.85 11.30 11.30 0.35 -3% 11.30 27 11.40 1 0.00
2019-05-07 2465 167182 98 1919292 11.30 11.55 11.30 11.55 0.25 2.21% 11.50 2 11.55 2 0.00
2019-05-08 2465 203262 121 2332537 11.45 11.70 11.20 11.65 0.10 0.87% 11.60 2 11.65 7 0.00
2019-05-09 2465 205514 158 2379757 11.55 11.95 11.35 11.35 0.30 -2.58% 11.35 6 11.45 2 0.00
2019-05-10 2465 227991 146 2573849 11.35 11.55 11.15 11.15 0.20 -1.76% 11.15 13 11.25 7 0.00
2019-05-13 2465 458223 222 5193596 11.25 11.50 11.20 11.30 0.15 1.35% 11.30 9 11.45 13 0.00
2019-05-14 2465 737012 408 8650792 11.55 12.20 11.35 12.10 0.80 7.08% 12.10 2 12.15 2 0.00
2019-05-15 2465 749960 420 8992128 11.95 12.45 11.60 11.60 0.50 -4.13% 11.60 22 11.70 1 0.00
2019-05-16 2465 283907 162 3339213 11.70 11.90 11.65 11.65 0.05 0.43% 11.65 1 11.70 3 0.00
2019-05-17 2465 238278 143 2765416 11.85 11.90 11.45 11.50 0.15 -1.29% 11.50 8 11.65 1 0.00
2019-05-20 2465 114282 74 1315812 11.75 11.75 11.45 11.45 0.05 -0.43% 11.45 5 11.50 2 0.00
2019-05-22 2465 2458913 1083 31844718 12.80 13.30 12.60 12.85 0.30 12.23% 12.80 9 12.85 2 0.00
2019-05-23 2465 727787 380 8890444 12.40 12.50 12.00 12.10 0.75 -5.84% 12.10 10 12.15 20 0.00
2019-05-24 2465 773505 362 9608909 12.30 12.80 12.20 12.25 0.15 1.24% 12.20 26 12.25 1 0.00
2019-05-27 2465 751077 373 9226129 12.45 12.55 12.00 12.00 0.25 -2.04% 12.00 6 12.10 3 0.00
2019-05-28 2465 1787394 621 23341244 12.25 13.20 12.15 13.20 1.20 10% 13.20 2608 0.00 0 0.00
2019-05-29 2465 3788382 1735 51568689 13.30 14.40 13.10 13.10 0.10 -0.76% 13.10 8 13.20 46 0.00
2019-05-30 2465 1141673 588 14592078 13.10 13.10 12.55 12.75 0.35 -2.67% 12.70 46 12.75 3 0.00
2019-05-31 2465 688501 399 8735011 12.70 12.90 12.55 12.70 0.05 -0.39% 12.70 5 12.75 4 0.00
2019-06-03 2465 913351 504 11932013 13.05 13.35 12.75 13.10 0.40 3.15% 13.10 13 13.15 14 0.00
2019-06-04 2465 833101 429 10606062 13.00 13.10 12.45 12.60 0.50 -3.82% 12.60 1 12.65 2 0.00
2019-06-05 2465 584006 347 7241922 12.60 12.75 12.25 12.25 0.35 -2.78% 12.25 23 12.30 2 0.00
2019-06-06 2465 234003 149 2870086 12.15 12.40 12.15 12.25 0.00 0% 12.25 21 12.30 1 0.00
2019-06-10 2465 375349 223 4566688 12.40 12.50 12.05 12.05 0.20 -1.63% 12.05 14 12.10 1 0.00
2019-06-11 2465 355533 192 4308323 12.05 12.25 12.00 12.15 0.10 0.83% 12.10 9 12.20 20 0.00
2019-06-12 2465 208201 129 2525012 12.20 12.25 12.05 12.10 0.05 -0.41% 12.10 10 12.20 17 0.00
2019-06-13 2465 468430 264 5765843 12.20 12.55 12.20 12.25 0.15 1.24% 12.20 22 12.35 6 0.00
2019-06-14 2465 552252 262 6893900 12.30 12.70 12.20 12.60 0.35 2.86% 12.55 9 12.60 17 0.00
2019-06-17 2465 809668 414 10536299 13.35 13.35 12.80 12.90 0.30 2.38% 12.85 40 12.90 5 0.00
2019-06-18 2465 1262423 570 16487104 13.15 13.25 12.85 13.00 0.10 0.78% 12.95 11 13.00 5 0.00
2019-06-19 2465 571536 305 7337851 13.00 13.10 12.75 12.75 0.25 -1.92% 12.75 42 12.80 3 0.00
2019-06-20 2465 271004 141 3477199 12.75 12.90 12.75 12.80 0.05 0.39% 12.80 7 12.85 12 0.00
2019-06-21 2465 790801 406 10324951 12.90 13.25 12.85 12.90 0.10 0.78% 12.90 2 12.95 5 0.00
2019-06-24 2465 1720066 783 23111038 13.50 13.70 13.00 13.50 0.60 4.65% 13.45 1 13.50 20 0.00
2019-06-25 2465 801320 427 10545860 13.60 13.60 13.00 13.10 0.40 -2.96% 13.05 35 13.15 11 0.00
2019-06-26 2465 2366830 1048 32450385 13.25 14.30 13.25 14.30 1.20 9.16% 14.20 10 14.30 260 0.00
2019-06-27 2465 2922633 1355 41437445 14.20 14.60 13.75 13.90 0.40 -2.8% 13.85 5 13.90 14 0.00
2019-06-28 2465 1133350 590 15027086 13.20 13.55 13.05 13.30 0.60 -4.32% 13.25 20 13.30 42 0.00
2019-07-01 2465 962044 491 12580471 13.40 13.40 12.90 13.10 0.20 -1.5% 13.10 63 13.15 1 0.00
2019-07-02 2465 679155 298 8858596 13.20 13.25 12.95 13.00 0.10 -0.76% 13.00 2 13.10 12 0.00
2019-07-03 2465 423102 245 5524126 13.10 13.25 13.00 13.00 0.00 0% 13.00 43 13.10 4 0.00
2019-07-04 2465 480222 222 6275836 13.05 13.20 12.95 13.10 0.10 0.77% 13.05 5 13.10 27 0.00
2019-07-05 2465 456867 218 5941221 13.15 13.15 12.95 13.00 0.10 -0.76% 13.00 7 13.10 7 0.00
2019-07-08 2465 430459 223 5682138 13.15 13.35 13.10 13.15 0.15 1.15% 13.10 42 13.15 26 0.00
2019-07-09 2465 519568 262 6851517 13.25 13.35 13.10 13.15 0.00 0% 13.10 38 13.15 4 0.00
2019-07-10 2465 4112422 1645 57613701 13.30 14.45 13.25 14.45 1.30 9.89% 14.40 90 0.00 0 0.00
2019-07-11 2465 2900152 1254 40180564 13.95 14.20 13.60 13.60 0.85 -5.88% 13.60 32 13.65 4 0.00
2019-07-12 2465 884100 430 11987795 13.50 13.75 13.40 13.45 0.15 -1.1% 13.45 28 13.60 17 0.00
2019-07-15 2465 969195 410 12755813 13.30 13.30 13.05 13.15 0.30 -2.23% 13.15 39 13.25 12 0.00
2019-07-16 2465 404399 199 5334615 13.10 13.35 13.10 13.20 0.05 0.38% 13.20 1 13.25 11 0.00
2019-07-17 2465 511500 240 6683650 13.05 13.15 13.00 13.05 0.15 -1.14% 13.05 19 13.15 3 0.00
2019-07-18 2465 498490 262 6616266 13.10 13.50 13.05 13.40 0.35 2.68% 13.35 3 13.40 13 0.00
2019-07-19 2465 501100 282 6796739 13.55 13.85 13.40 13.45 0.05 0.37% 13.45 20 13.50 5 0.00
2019-07-22 2465 402472 211 5355729 13.55 13.55 13.20 13.20 0.25 -1.86% 13.20 27 13.30 33 0.00
2019-07-23 2465 385147 177 5054461 13.20 13.20 13.10 13.10 0.10 -0.76% 13.10 46 13.20 42 0.00
2019-07-24 2465 1212500 522 16543949 13.15 13.85 13.10 13.80 0.70 5.34% 13.65 52 13.80 58 0.00
2019-07-25 2465 906443 381 12290679 13.80 13.80 13.40 13.55 0.25 -1.81% 13.55 4 13.60 19 0.00
2019-07-26 2465 268270 139 3596810 13.55 13.55 13.35 13.50 0.05 -0.37% 13.45 4 13.50 12 0.00
2019-07-29 2465 222017 117 2977523 13.45 13.60 13.35 13.40 0.10 -0.74% 13.35 27 13.40 2 0.00
2019-07-30 2465 615600 307 8103278 13.75 13.75 12.80 13.15 0.25 -1.87% 13.15 3 13.20 6 0.00
2019-07-31 2465 259201 141 3387882 13.20 13.20 13.00 13.10 0.05 -0.38% 13.10 4 13.20 15 0.00
2019-08-01 2465 288096 150 3797248 13.15 13.30 13.10 13.10 0.00 0% 13.10 50 13.15 3 0.00
2019-08-02 2465 308863 187 4064161 13.10 13.35 13.00 13.10 0.00 0% 13.10 11 13.20 12 0.00
2019-08-05 2465 315907 175 4166680 13.20 13.45 13.05 13.10 0.00 0% 13.10 4 13.15 1 0.00
2019-08-06 2465 1048032 494 14047170 13.10 13.60 13.10 13.35 0.25 1.91% 13.35 11 13.40 1 0.00
2019-08-07 2465 821001 404 10688312 13.45 13.45 12.85 12.85 0.50 -3.75% 12.85 36 13.00 16 0.00
2019-08-08 2465 597347 282 7689355 12.85 13.10 12.80 12.85 0.00 0% 12.80 60 12.85 2 0.00
2019-08-12 2465 986072 473 12159087 12.70 12.70 12.20 12.30 0.55 -4.28% 12.30 5 12.35 8 0.00
2019-08-13 2465 967707 434 11491954 12.30 12.30 11.65 11.75 0.55 -4.47% 11.70 12 11.80 9 0.00
2019-08-14 2465 703008 377 8144392 11.80 11.85 11.40 11.45 0.30 -2.55% 11.45 5 11.50 12 0.00
2019-08-15 2465 434401 235 4829419 11.00 11.35 11.00 11.10 0.35 -3.06% 11.05 8 11.15 3 0.00
2019-08-16 2465 308843 159 3483274 11.10 11.50 11.10 11.40 0.30 2.7% 11.35 7 11.50 11 0.00
2019-08-19 2465 308359 153 3498574 11.60 11.60 11.25 11.40 0.00 0% 11.40 16 11.45 4 0.00
2019-08-20 2465 294352 147 3370861 11.50 11.60 11.35 11.45 0.05 0.44% 11.45 5 11.50 3 0.00
2019-08-21 2465 139868 105 1609430 11.50 11.60 11.45 11.55 0.10 0.87% 11.50 7 11.55 5 0.00
2019-08-22 2465 228030 128 2586887 11.55 11.70 11.05 11.35 0.20 -1.73% 11.35 2 11.40 2 0.00
2019-08-23 2465 148806 96 1668065 11.40 11.40 11.10 11.25 0.10 -0.88% 11.25 1 11.30 5 0.00
2019-08-26 2465 296409 156 3376811 11.10 11.60 11.05 11.40 0.15 1.33% 11.40 4 11.45 2 0.00
2019-08-27 2465 150690 72 1717580 11.40 11.50 11.30 11.40 0.00 0% 11.40 22 11.45 10 0.00
2019-08-28 2465 93500 64 1061148 11.40 11.45 11.25 11.35 0.05 -0.44% 11.35 8 11.40 2 0.00
2019-08-29 2465 324502 154 3619295 11.20 11.25 11.10 11.15 0.20 -1.76% 11.15 8 11.20 1 0.00
2019-08-30 2465 131482 90 1484141 11.25 11.30 11.20 11.30 0.15 1.35% 11.30 17 11.35 14 0.00
2019-09-02 2465 169004 128 1934294 11.50 11.50 11.35 11.40 0.10 0.88% 11.40 8 11.45 11 0.00
2019-09-03 2465 116500 87 1334349 11.55 11.55 11.40 11.40 0.00 0% 11.40 57 11.50 22 0.00
2019-09-04 2465 148277 81 1686681 11.50 11.50 11.30 11.40 0.00 0% 11.35 27 11.45 23 0.00
2019-09-05 2465 187580 119 2135044 11.50 11.50 11.25 11.30 0.10 -0.88% 11.30 21 11.40 13 0.00
2019-09-06 2465 153445 97 1755266 11.35 11.55 11.30 11.50 0.20 1.77% 11.50 8 11.55 28 0.00
2019-09-09 2465 124136 64 1431148 11.65 11.65 11.45 11.45 0.05 -0.43% 11.45 21 11.50 4 0.00
2019-09-10 2465 132500 67 1513048 11.45 11.50 11.35 11.45 0.00 0% 11.40 16 11.45 1 0.00
2019-09-11 2465 91206 53 1046178 11.50 11.50 11.40 11.45 0.00 0% 11.45 18 11.50 11 0.00
2019-09-12 2465 118073 60 1349930 11.50 11.50 11.40 11.45 0.00 0% 11.45 1 11.50 43 0.00
2019-09-16 2465 158426 94 1779354 11.40 11.40 11.15 11.20 0.25 -2.18% 11.20 35 11.25 6 0.00
2019-09-17 2465 75240 60 846111 11.20 11.40 11.20 11.20 0.00 0% 11.20 40 11.30 2 0.00
2019-09-18 2465 90326 66 1015315 11.40 11.40 11.20 11.20 0.00 0% 11.20 3 11.30 6 0.00
2019-09-19 2465 102800 77 1152706 11.20 11.30 11.20 11.25 0.05 0.45% 11.25 1 11.30 18 0.00
2019-09-20 2465 139204 92 1572454 11.35 11.35 11.20 11.30 0.05 0.44% 11.25 50 11.35 1 0.00
2019-09-23 2465 179457 116 2032813 11.35 11.45 11.20 11.35 0.05 0.44% 11.35 6 11.40 2 0.00
2019-09-24 2465 527633 259 6137479 11.30 12.20 11.30 11.60 0.25 2.2% 11.60 1 11.65 15 0.00
2019-09-25 2465 304180 130 3494698 11.60 11.60 11.40 11.45 0.15 -1.29% 11.40 43 11.50 11 0.00
2019-09-26 2465 123246 66 1412753 11.45 11.55 11.35 11.40 0.05 -0.44% 11.40 44 11.50 16 0.00
2019-09-27 2465 214751 113 2432185 11.40 11.40 11.25 11.35 0.05 -0.44% 11.30 1 11.35 3 0.00
2019-10-01 2465 88800 46 1012739 11.40 11.45 11.35 11.35 0.00 0% 11.35 27 11.40 47 0.00
2019-10-02 2465 139300 65 1584939 11.40 11.45 11.20 11.30 0.05 -0.44% 11.30 14 11.35 3 0.00
2019-10-03 2465 112829 69 1274516 11.30 11.35 11.25 11.35 0.05 0.44% 11.30 3 11.35 3 0.00
2019-10-04 2465 155014 81 1740405 11.25 11.35 11.15 11.25 0.10 -0.88% 11.20 37 11.25 2 0.00
2019-10-07 2465 138073 77 1543410 11.25 11.25 11.15 11.20 0.05 -0.44% 11.15 51 11.20 22 0.00
2019-10-08 2465 148517 103 1660637 11.20 11.30 11.10 11.10 0.10 -0.89% 11.10 66 11.15 17 0.00
2019-10-09 2465 210500 120 2335950 11.20 11.25 11.00 11.10 0.00 0% 11.05 12 11.10 16 0.00
2019-10-14 2465 114925 76 1278225 11.20 11.25 11.05 11.05 0.05 -0.45% 11.05 51 11.15 15 0.00
2019-10-15 2465 83002 50 919122 11.05 11.15 11.05 11.05 0.00 0% 11.05 38 11.10 2 0.00
2019-10-16 2465 174447 85 1930267 11.10 11.15 11.00 11.10 0.05 0.45% 11.10 5 11.15 6 0.00
2019-10-17 2465 89755 55 999892 11.15 11.20 11.10 11.10 0.00 0% 11.10 12 11.15 1 0.00
2019-10-18 2465 71798 53 800705 11.15 11.25 11.10 11.20 0.10 0.9% 11.15 2 11.20 19 0.00
2019-10-21 2465 104169 76 1151509 11.05 11.10 11.00 11.10 0.10 -0.89% 11.05 24 11.10 3 0.00
2019-10-22 2465 82329 48 916651 11.10 11.20 11.10 11.10 0.00 0% 11.10 7 11.15 2 0.00
2019-10-23 2465 203284 97 2245374 11.10 11.10 11.00 11.05 0.05 -0.45% 11.00 51 11.10 35 0.00
2019-10-24 2465 250501 118 2747808 11.00 11.05 10.90 10.90 0.15 -1.36% 10.90 9 11.05 13 0.00
2019-10-25 2465 125810 78 1373573 10.90 11.00 10.90 10.95 0.05 0.46% 10.95 5 11.00 21 0.00
2019-10-28 2465 2546071 1037 30296402 11.45 12.00 11.45 12.00 1.05 9.59% 12.00 235 0.00 0 0.00
2019-10-29 2465 1528383 666 17960100 12.00 12.10 11.50 11.50 0.50 -4.17% 11.50 89 11.55 11 0.00
2019-10-30 2465 368238 208 4179384 11.50 11.55 11.25 11.35 0.15 -1.3% 11.35 10 11.45 9 0.00
2019-10-31 2465 213917 120 2413165 11.35 11.45 11.20 11.30 0.05 -0.44% 11.30 3 11.35 11 0.00
2019-11-01 2465 223138 99 2496752 11.20 11.30 11.10 11.30 0.00 0% 11.25 2 11.30 2 0.00
2019-11-04 2465 189571 103 2126143 11.25 11.30 11.15 11.25 0.05 -0.44% 11.20 8 11.25 3 0.00
2019-11-05 2465 161197 94 1802755 11.15 11.35 11.10 11.25 0.00 0% 11.20 10 11.25 5 0.00
2019-11-06 2465 200231 111 2228851 11.15 11.25 11.10 11.10 0.15 -1.33% 11.10 55 11.20 25 0.00
2019-11-07 2465 158637 95 1767769 11.30 11.30 11.05 11.15 0.05 0.45% 11.10 9 11.15 1 0.00
2019-11-08 2465 68312 47 760696 11.15 11.20 11.10 11.10 0.05 -0.45% 11.10 39 11.15 6 0.00
2019-11-11 2465 135768 76 1506048 11.10 11.15 11.05 11.05 0.05 -0.45% 11.05 67 11.15 16 0.00
2019-11-12 2465 118005 52 1311205 11.05 11.15 11.05 11.10 0.05 0.45% 11.10 5 11.15 25 0.00
2019-11-13 2465 189373 74 2088803 11.05 11.10 11.00 11.05 0.05 -0.45% 11.00 46 11.10 13 0.00
2019-11-14 2465 174181 80 1919891 11.10 11.10 10.95 11.05 0.00 0% 11.00 17 11.10 21 0.00
2019-11-15 2465 112027 66 1231097 11.05 11.05 10.95 11.00 0.05 -0.45% 10.95 25 11.00 17 0.00
2019-11-18 2465 532760 268 6106936 11.10 11.75 11.10 11.30 0.30 2.73% 11.30 23 11.40 1 0.00
2019-11-19 2465 116057 66 1303234 11.35 11.35 11.15 11.20 0.10 -0.88% 11.20 2 11.25 3 0.00
2019-11-20 2465 101770 65 1133097 11.10 11.20 11.10 11.10 0.10 -0.89% 11.10 23 11.20 3 0.00
2019-11-21 2465 109252 61 1216547 11.20 11.25 11.05 11.15 0.05 0.45% 11.10 31 11.20 6 0.00
2019-11-22 2465 126406 73 1402716 11.10 11.15 11.05 11.10 0.05 -0.45% 11.10 14 11.15 5 0.00
2019-11-25 2465 120007 71 1335526 11.10 11.20 11.10 11.15 0.05 0.45% 11.10 3 11.15 9 0.00
2019-11-26 2465 59202 40 658691 11.25 11.25 11.05 11.15 0.00 0% 11.10 10 11.15 7 0.00
2019-11-27 2465 58128 35 645608 11.15 11.15 11.10 11.10 0.05 -0.45% 11.10 20 11.15 25 0.00
2019-11-28 2465 89430 49 992480 11.10 11.15 11.05 11.10 0.00 0% 11.10 16 11.15 6 0.00
2019-11-29 2465 110287 68 1219857 11.15 11.15 11.00 11.00 0.10 -0.9% 11.00 47 11.05 3 0.00
2019-12-02 2465 196629 79 2151405 11.00 11.00 10.90 11.00 0.00 0% 10.95 25 11.00 5 0.00
2019-12-03 2465 133005 74 1456900 11.00 11.05 10.90 10.95 0.05 -0.45% 10.95 12 11.00 15 0.00
2019-12-04 2465 70337 48 771289 10.90 11.05 10.90 11.00 0.05 0.46% 10.95 14 11.00 16 0.00
2019-12-05 2465 100777 50 1106269 11.00 11.00 10.90 11.00 0.00 0% 11.00 95 11.05 17 0.00
2019-12-06 2465 173555 86 1920808 10.90 11.20 10.90 11.20 0.20 1.82% 11.20 14 11.25 8 0.00
2019-12-09 2465 77514 48 861977 11.20 11.20 11.05 11.05 0.15 -1.34% 11.00 12 11.05 1 0.00
2019-12-10 2465 303101 146 3425434 11.15 11.40 11.15 11.30 0.25 2.26% 11.30 6 11.35 13 0.00
2019-12-11 2465 105878 60 1184243 11.30 11.30 11.10 11.20 0.10 -0.88% 11.15 7 11.25 15 0.00
2019-12-12 2465 90000 49 996500 11.20 11.20 11.05 11.10 0.10 -0.89% 11.05 12 11.10 3 0.00
2019-12-13 2465 108000 68 1190350 11.10 11.15 11.00 11.00 0.10 -0.9% 10.95 30 11.00 6 0.00
2019-12-16 2465 84857 54 936877 11.00 11.15 10.95 11.00 0.00 0% 11.00 10 11.10 6 0.00
2019-12-17 2465 183938 98 2028417 11.05 11.10 10.95 11.00 0.00 0% 11.00 18 11.05 21 0.00
2019-12-18 2465 98360 62 1083060 10.95 11.10 10.95 11.10 0.10 0.91% 11.00 6 11.10 21 0.00
2019-12-19 2465 122939 84 1363174 11.10 11.15 11.00 11.10 0.00 0% 11.10 9 11.20 17 0.00
2019-12-20 2465 175145 105 1963007 11.20 11.30 11.10 11.20 0.10 0.9% 11.20 3 11.25 23 0.00
2019-12-23 2465 414998 201 4730125 11.60 11.60 11.25 11.35 0.15 1.34% 11.30 27 11.40 41 0.00
2019-12-24 2465 157465 83 1773211 11.40 11.40 11.15 11.20 0.15 -1.32% 11.20 2 11.25 10 0.00
2019-12-25 2465 68877 48 769426 11.25 11.25 11.15 11.20 0.00 0% 11.15 8 11.20 1 0.00
2019-12-26 2465 95011 54 1059721 11.15 11.20 11.10 11.20 0.00 0% 11.20 2 11.25 12 0.00
2019-12-27 2465 74282 40 828093 11.10 11.20 11.10 11.15 0.05 -0.45% 11.15 2 11.20 16 0.00
2019-12-30 2465 66052 53 733475 11.10 11.20 11.10 11.10 0.05 -0.45% 11.10 8 11.15 7 0.00
2019-12-31 2465 119321 68 1325312 11.15 11.15 11.05 11.10 0.00 0% 11.10 2 11.15 4 0.00