欣興(3037)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　23.10
0
0%		24.20
1.1
4.76%		23.90
-0.3
-1.24%		 　24.10
0.2
0.84%		24.45
0.35
1.45%		22.05
-2.4
-9.82%		22.10
0.05
0.23%		21.20
-0.9
-4.07%		 　21.05
-0.15
-0.71%		21.10
0.05
0.24%		21.55
0.45
2.13%		21.45
-0.1
-0.46%		22.15
0.7
3.26%		 　22.10
-0.05
-0.23%		21.35
-0.75
-3.39%		21.15
-0.2
-0.94%		21.60
0.45
2.13%		21.70
0.1
0.46%		 　22.35
0.65
3%		22.85
0.5
2.24%		22.50
-0.35
-1.53%		 22.34
2 月　　　　　　　　　　23.25
0.75
3.33%		23.50
0.25
1.08%		24.10
0.6
2.55%		24.20
0.1
0.41%		 　　23.70
-0.5
-2.07%		23.90
0.2
0.84%		23.45
-0.45
-1.88%		23.45
0
0%		23.15
-0.3
-1.28%		 　24.55
1.4
6.05%		24.25
-0.3
-1.22%		24.10
-0.15
-0.62%		 24.38
3 月　　　26.25
2.15
8.92%		24.60
-1.65
-6.29%		24.65
0.05
0.2%		25.25
0.6
2.43%		24.90
-0.35
-1.39%		 　24.40
-0.5
-2.01%		24.80
0.4
1.64%		24.90
0.1
0.4%		25.45
0.55
2.21%		25.90
0.45
1.77%		 　28.45
2.55
9.85%		27.80
-0.65
-2.28%		29.20
1.4
5.04%		30.15
0.95
3.25%		29.85
-0.3
-1%		 　30.30
0.45
1.51%		28.80
-1.5
-4.95%		29.65
0.85
2.95%		29.90
0.25
0.84%		29.60
-0.3
-1%		 27.7
4 月32.30
2.7
9.12%		32.95
0.65
2.01%		36.05
3.1
9.41%		 　　　39.25
3.2
8.88%		36.35
-2.9
-7.39%		36.00
-0.35
-0.96%		36.25
0.25
0.69%		36.70
0.45
1.24%		 　37.10
0.4
1.09%		 37.55
0.45
1.21%		37.00
-0.55
-1.46%		37.60
0.6
1.62%		 　37.60
0
0%		36.25
-1.35
-3.59%		37.95
1.7
4.69%		37.95
0
0%		36.05
-1.9
-5.01%		 　32.50
-3.55
-9.85%		34.45
1.95
6%		 36.25
5 月　34.40
-0.05
-0.15%		34.80
0.4
1.16%		 　33.05
-1.75
-5.03%		34.55
1.5
4.54%		35.60
1.05
3.04%		33.80
-1.8
-5.06%		34.40
0.6
1.78%		 　35.80
1.4
4.07%		35.00
-0.8
-2.23%		37.50
2.5
7.14%		34.70
-2.8
-7.47%		31.60
-3.1
-8.93%		 　30.45
-1.15
-3.64%		 30.45
0
0%		28.30
-2.15
-7.06%		28.00
-0.3
-1.06%		 　28.15
0.15
0.54%		28.00
-0.15
-0.53%		28.65
0.65
2.32%		28.60
-0.05
-0.17%		29.95
1.35
4.72%		32.06
6 月 　28.70
-1.25
-4.17%		29.45
0.75
2.61%		28.70
-0.75
-2.55%		28.65
-0.05
-0.17%		 　　31.00
2.35
8.2%		33.50
2.5
8.06%		32.95
-0.55
-1.64%		32.60
-0.35
-1.06%		31.80
-0.8
-2.45%		 　32.00
0.2
0.63%		31.60
-0.4
-1.25%		34.75
3.15
9.97%		35.40
0.65
1.87%		34.55
-0.85
-2.4%		 　34.60
0.05
0.14%		34.00
-0.6
-1.73%		34.50
0.5
1.47%		35.50
1
2.9%		35.25
-0.25
-0.7%		 33.16
7 月38.75
3.5
9.93%		38.50
-0.25
-0.65%		37.20
-1.3
-3.38%		37.30
0.1
0.27%		37.45
0.15
0.4%		 　37.15
-0.3
-0.8%		35.30
-1.85
-4.98%		35.80
0.5
1.42%		37.50
1.7
4.75%		36.70
-0.8
-2.13%		 　37.20
0.5
1.36%		36.85
-0.35
-0.94%		37.15
0.3
0.81%		39.50
2.35
6.33%		40.60
1.1
2.78%		 　41.75
1.15
2.83%		40.20
-1.55
-3.71%		39.50
-0.7
-1.74%		40.60
1.1
2.78%		41.15
0.55
1.35%		 　40.20
-0.95
-2.31%		38.70
-1.5
-3.73%		38.00
-0.7
-1.81%		38.49
8 月37.25
-0.75
-1.97%		36.65
-0.6
-1.61%		 　35.90
-0.75
-2.05%		35.75
-0.15
-0.42%		36.35
0.6
1.68%		38.15
1.8
4.95%		 　　38.05
-0.1
-0.26%		37.10
-0.95
-2.5%		39.00
1.9
5.12%		39.85
0.85
2.18%		39.25
-0.6
-1.51%		 　39.70
0.45
1.15%		39.90
0.2
0.5%		39.55
-0.35
-0.88%		41.10
1.55
3.92%		40.65
-0.45
-1.09%		 　38.80
-1.85
-4.55%		38.55
-0.25
-0.64%		38.85
0.3
0.78%		39.05
0.2
0.51%		39.05
0
0%		 38.5
9 月　40.00
0.95
2.43%		39.80
-0.2
-0.5%		41.25
1.45
3.64%		44.65
3.4
8.24%		43.85
-0.8
-1.79%		 　44.80
0.95
2.17%		43.05
-1.75
-3.91%		43.25
0.2
0.46%		44.95
1.7
3.93%		 　　46.80
1.85
4.12%		46.10
-0.7
-1.5%		46.30
0.2
0.43%		46.50
0.2
0.43%		46.50
0
0%		 　47.65
1.15
2.47%		46.65
-1
-2.1%		45.50
-1.15
-2.47%		45.20
-0.3
-0.66%		43.65
-1.55
-3.43%		 44.71
10 月44.20
0.55
1.26%		44.80
0.6
1.36%		45.15
0.35
0.78%		45.30
0.15
0.33%		 　46.40
1.1
2.43%		45.60
-0.8
-1.72%		43.10
-2.5
-5.48%		 　　　46.35
3.25
7.54%		46.55
0.2
0.43%		47.80
1.25
2.69%		47.00
-0.8
-1.67%		46.20
-0.8
-1.7%		 　45.85
-0.35
-0.76%		48.25
2.4
5.23%		48.25
0
0%		48.15
-0.1
-0.21%		48.20
0.05
0.1%		 　47.50
-0.7
-1.45%		46.90
-0.6
-1.26%		48.25
1.35
2.88%		47.15
-1.1
-2.28%		46.52
11 月47.20
0.05
0.11%		 　47.40
0.2
0.42%		47.50
0.1
0.21%		45.20
-2.3
-4.84%		45.90
0.7
1.55%		46.00
0.1
0.22%		 　47.10
1.1
2.39%		50.00
2.9
6.16%		48.30
-1.7
-3.4%		48.10
-0.2
-0.41%		48.50
0.4
0.83%		 　49.65
1.15
2.37%		48.55
-1.1
-2.22%		48.80
0.25
0.51%		48.00
-0.8
-1.64%		47.00
-1
-2.08%		 　46.35
-0.65
-1.38%		46.35
0
0%		47.00
0.65
1.4%		47.00
0
0%		46.15
-0.85
-1.81%		 47.22
12 月　44.15
-2
-4.33%		44.80
0.65
1.47%		44.20
-0.6
-1.34%		44.60
0.4
0.9%		44.75
0.15
0.34%		 　44.35
-0.4
-0.89%		44.00
-0.35
-0.79%		43.90
-0.1
-0.23%		44.75
0.85
1.94%		44.30
-0.45
-1.01%		 　45.40
1.1
2.48%		45.75
0.35
0.77%		44.80
-0.95
-2.08%		43.90
-0.9
-2.01%		44.10
0.2
0.46%		 　41.50
-2.6
-5.9%		42.25
0.75
1.81%		41.50
-0.75
-1.78%		41.10
-0.4
-0.96%		41.65
0.55
1.34%		 　41.80
0.15
0.36%		42.00
0.2
0.48%		43.56

說明:最高漲幅:9.97%最低跌幅:-9.85% 最高價:50.00最低價:21.05平均價:36.59,灰色底表示週末,漲164天(167.9)元,跌127天(-114.65)元,平盤12天
10%=7,9%=11,8%=6,7%=1,6%=5,5%=9,4%=7,3%=17,2%=33,1%=42,0%=38,-0%=1,-1%=3,-2%=3,-3%=3,-4%=6,-5%=10,-6%=12,-7%=13,-8%=37,-9%=39,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 3037 45391783 13150 1040416484 22.65 23.20 22.50 23.10 0.80 0% 23.10 66 23.15 538 19.58
2019-01-03 3037 85659562 24671 2038518836 22.85 24.35 22.75 24.20 1.10 4.76% 24.15 30 24.20 746 20.51
2019-01-04 3037 62875539 20608 1509360369 24.05 24.65 23.40 23.90 0.30 -1.24% 23.85 60 23.90 388 20.25
2019-01-07 3037 59106814 17802 1455717994 24.75 25.05 24.00 24.10 0.20 0.84% 24.10 148 24.15 17 20.42
2019-01-08 3037 25441845 9087 620494760 24.20 24.65 24.10 24.45 0.35 1.45% 24.40 105 24.45 171 20.72
2019-01-09 3037 119732566 35409 2147483647 24.00 24.00 22.05 22.05 2.40 -9.82% 0.00 0 22.05 1249 18.69
2019-01-10 3037 43668486 15346 966434131 21.90 22.40 21.70 22.10 0.05 0.23% 22.05 227 22.10 37 18.73
2019-01-11 3037 78196672 24644 1672033163 22.25 22.40 21.00 21.20 0.90 -4.07% 21.15 61 21.20 88 17.97
2019-01-14 3037 45603748 15395 954199522 21.05 21.45 20.60 21.05 0.15 -0.71% 21.05 82 21.10 95 17.84
2019-01-15 3037 23093308 9318 490248654 21.30 21.45 21.00 21.10 0.05 0.24% 21.10 98 21.15 83 17.88
2019-01-16 3037 23137809 7742 495745976 21.30 21.60 21.10 21.55 0.45 2.13% 21.50 31 21.55 30 18.26
2019-01-17 3037 22348696 7904 482148962 21.80 21.90 21.30 21.45 0.10 -0.46% 21.40 187 21.45 25 18.18
2019-01-18 3037 39467603 11392 868042821 21.60 22.30 21.45 22.15 0.70 3.26% 22.15 267 22.20 277 18.77
2019-01-21 3037 22923132 6487 510315654 22.45 22.55 22.10 22.10 0.05 -0.23% 22.10 267 22.15 136 18.73
2019-01-22 3037 38512520 12897 819952676 22.10 22.10 20.95 21.35 0.75 -3.39% 21.30 100 21.35 182 18.09
2019-01-23 3037 27236032 8400 576248226 21.40 21.45 20.90 21.15 0.20 -0.94% 21.15 187 21.20 1252 17.92
2019-01-24 3037 38845284 12351 840003484 21.60 21.85 21.35 21.60 0.45 2.13% 21.60 207 21.65 35 18.31
2019-01-25 3037 23376261 7907 509014938 21.75 21.95 21.60 21.70 0.10 0.46% 21.70 105 21.75 30 18.39
2019-01-28 3037 40607132 13787 911708682 22.20 22.90 21.95 22.35 0.65 3% 22.35 196 22.40 58 18.94
2019-01-29 3037 45730775 15048 1038122939 22.35 22.90 22.20 22.85 0.50 2.24% 22.80 147 22.85 62 19.36
2019-01-30 3037 31600520 9384 722333689 23.10 23.10 22.50 22.50 0.35 -1.53% 22.50 769 22.60 26 19.07
2019-02-11 3037 30850748 11143 713597040 23.05 23.40 22.80 23.25 0.75 3.33% 23.20 241 23.25 52 19.70
2019-02-12 3037 37030639 11182 879504907 23.40 24.05 23.40 23.50 0.25 1.08% 23.50 373 23.55 6 19.92
2019-02-13 3037 37107322 10655 892267281 23.65 24.30 23.65 24.10 0.60 2.55% 24.05 645 24.10 52 20.42
2019-02-14 3037 31484390 9445 765216536 24.20 24.55 24.10 24.20 0.10 0.41% 24.20 21 24.25 33 20.51
2019-02-18 3037 32366778 10392 788212863 24.85 25.00 23.70 23.70 0.50 -2.07% 23.70 155 23.75 6 20.08
2019-02-19 3037 22473415 6882 536757906 23.75 24.15 23.60 23.90 0.20 0.84% 23.90 111 23.95 116 20.25
2019-02-20 3037 22630236 8149 535898635 24.10 24.15 23.45 23.45 0.45 -1.88% 23.45 180 23.50 74 19.87
2019-02-21 3037 16915434 6082 396586466 23.55 23.70 23.20 23.45 0.00 0% 23.40 33 23.45 193 19.87
2019-02-22 3037 14342049 6208 334160127 23.55 23.65 23.05 23.15 0.30 -1.28% 23.15 14 23.20 26 19.62
2019-02-25 3037 38670853 12318 931497284 23.40 24.60 23.20 24.55 1.40 6.05% 24.55 94 24.60 1388 20.81
2019-02-26 3037 42075184 13486 1040180010 24.60 25.10 24.25 24.25 0.30 -1.22% 24.25 33 24.35 120 20.55
2019-02-27 3037 18687171 6274 454332853 24.50 24.70 24.05 24.10 0.15 -0.62% 24.05 265 24.10 23 20.42
2019-03-04 3037 59864730 18197 1512765027 24.20 26.25 24.20 26.25 2.15 8.92% 26.20 11 26.25 649 22.25
2019-03-05 3037 58639045 18241 1469119886 25.50 25.65 24.50 24.60 1.65 -6.29% 24.60 211 24.65 30 20.85
2019-03-06 3037 35136204 12821 869404301 24.60 25.10 24.35 24.65 0.05 0.2% 24.65 184 24.70 87 20.89
2019-03-07 3037 53825567 16285 1360689745 25.00 25.75 24.75 25.25 0.60 2.43% 25.20 77 25.25 5 21.40
2019-03-08 3037 30366122 9221 753100521 25.25 25.25 24.50 24.90 0.35 -1.39% 24.85 117 24.90 97 21.10
2019-03-11 3037 20955204 6670 516524812 24.80 25.05 24.40 24.40 0.50 -2.01% 24.40 262 24.45 13 20.68
2019-03-12 3037 19816337 6620 492729180 24.75 25.10 24.65 24.80 0.40 1.64% 24.80 201 24.85 38 21.02
2019-03-13 3037 18335097 6559 458058133 25.00 25.25 24.75 24.90 0.10 0.4% 24.90 13 24.95 69 21.10
2019-03-14 3037 33887244 10387 861597788 25.15 25.80 25.05 25.45 0.55 2.21% 25.45 56 25.50 488 21.57
2019-03-15 3037 48935392 14940 1277002849 25.85 26.50 25.70 25.90 0.45 1.77% 25.85 159 25.90 147 21.95
2019-03-18 3037 74809071 18535 2065103262 26.40 28.45 26.10 28.45 2.55 9.85% 28.45 15149 0.00 0 24.11
2019-03-19 3037 55321938 17247 1560335979 28.65 28.70 27.70 27.80 0.65 -2.28% 27.80 47 27.85 11 23.56
2019-03-20 3037 99496072 29896 2147483647 28.30 30.40 28.15 29.20 1.40 5.04% 29.20 145 29.25 24 24.75
2019-03-21 3037 52693754 18575 1578799195 29.35 30.45 29.35 30.15 0.95 3.25% 30.15 22 30.20 56 25.55
2019-03-22 3037 38125316 14491 1139706910 30.15 30.45 29.40 29.85 0.30 -1% 29.85 55 29.90 201 25.30
2019-03-25 3037 33833739 11864 1005496984 29.00 30.30 28.75 30.30 0.45 1.51% 30.25 11 30.30 335 25.68
2019-03-26 3037 85197809 28703 2147483647 30.45 31.25 28.50 28.80 1.50 -4.95% 28.80 126 28.85 6 24.41
2019-03-27 3037 47757434 16295 1402993533 28.85 29.75 28.80 29.65 0.85 2.95% 29.60 2 29.65 71 25.13
2019-03-28 3037 34228484 11667 1012838875 29.40 30.00 28.85 29.90 0.25 0.84% 29.90 58 29.95 330 25.34
2019-03-29 3037 64013123 20870 1900068720 30.30 30.65 29.00 29.60 0.30 -1% 29.60 2596 29.65 5 25.08
2019-04-01 3037 92016076 29746 2147483647 30.20 32.55 30.10 32.30 2.70 9.12% 32.20 2 32.30 763 27.37
2019-04-02 3037 54308570 20748 1770448602 32.35 33.00 32.05 32.95 0.65 2.01% 32.90 6 32.95 255 27.92
2019-04-03 3037 102946428 33745 2147483647 33.15 36.15 33.10 36.05 3.10 9.41% 36.05 1 36.10 196 30.55
2019-04-08 3037 130534604 42929 2147483647 36.50 39.65 36.50 39.25 3.20 8.88% 39.20 46 39.25 199 33.26
2019-04-09 3037 90828151 35844 2147483647 39.65 39.65 36.15 36.35 2.90 -7.39% 36.35 190 36.40 14 30.81
2019-04-10 3037 87208745 32953 2147483647 36.00 37.70 35.70 36.00 0.35 -0.96% 36.00 529 36.05 1 30.51
2019-04-11 3037 66528169 25017 2147483647 36.70 37.40 35.85 36.25 0.25 0.69% 36.25 77 36.30 144 30.72
2019-04-12 3037 52429466 18707 1936290765 37.30 37.55 36.35 36.70 0.45 1.24% 36.70 82 36.80 127 31.10
2019-04-15 3037 33718698 12904 1246859126 37.40 37.40 36.50 37.10 0.40 1.09% 37.10 16 37.15 142 31.44
2019-04-17 3037 27696539 11981 1049527695 37.80 38.50 37.40 37.55 0.30 1.21% 37.55 13 37.60 11 31.82
2019-04-18 3037 27201541 11441 1028330517 38.30 38.75 37.00 37.00 0.55 -1.46% 37.00 565 37.10 16 31.36
2019-04-19 3037 54834750 20012 2087208776 37.70 39.00 37.15 37.60 0.60 1.62% 37.60 36 37.65 12 31.86
2019-04-22 3037 30584574 12548 1159734664 38.40 38.65 37.45 37.60 0.00 0% 37.60 71 37.65 89 31.86
2019-04-23 3037 38525703 15031 1404417590 37.60 37.70 35.90 36.25 1.35 -3.59% 36.25 51 36.30 6 30.72
2019-04-24 3037 53014531 20730 1986349192 36.85 38.20 36.40 37.95 1.70 4.69% 37.90 87 37.95 67 32.16
2019-04-25 3037 47312145 15862 1771012176 37.50 38.05 36.85 37.95 0.00 0% 37.90 34 37.95 173 32.16
2019-04-26 3037 45479565 17816 1658134134 37.10 37.25 36.05 36.05 1.90 -5.01% 36.05 82 36.10 23 30.55
2019-04-29 3037 77239698 24855 2147483647 34.35 34.45 32.45 32.50 3.55 -9.85% 32.50 494 32.55 2 27.54
2019-04-30 3037 43646615 17448 1473751408 32.80 34.45 32.80 34.45 1.95 6% 34.40 5 34.45 109 29.19
2019-05-02 3037 23955823 10654 820288446 34.00 34.75 33.50 34.40 0.05 -0.15% 34.35 7 34.40 39 29.15
2019-05-03 3037 28535473 11663 992982549 34.40 35.30 34.35 34.80 0.40 1.16% 34.75 87 34.80 80 29.49
2019-05-06 3037 48478296 19908 1587132721 32.90 33.45 32.00 33.05 1.75 -5.03% 33.05 59 33.10 196 28.01
2019-05-07 3037 34676706 14512 1196840118 33.80 35.00 33.75 34.55 1.50 4.54% 34.55 125 34.60 72 29.28
2019-05-08 3037 46433902 17896 1627767943 33.60 35.70 33.50 35.60 1.05 3.04% 35.55 27 35.60 23 30.17
2019-05-09 3037 40681269 17247 1404663746 35.70 36.10 33.55 33.80 1.80 -5.06% 33.80 199 33.85 150 28.64
2019-05-10 3037 65047471 26173 2147483647 35.00 35.80 33.80 34.40 0.60 1.78% 34.40 77 34.45 23 29.15
2019-05-13 3037 46155382 19035 1633304711 35.00 35.80 34.60 35.80 1.40 4.07% 35.75 45 35.80 292 30.34
2019-05-14 3037 43987056 17286 1557876660 35.10 36.20 34.60 35.00 0.80 -2.23% 35.00 379 35.05 9 26.52
2019-05-15 3037 72899762 27344 2147483647 35.70 37.50 35.60 37.50 2.50 7.14% 37.45 5 37.50 94 28.41
2019-05-16 3037 84113683 31200 2147483647 37.40 37.60 34.70 34.70 2.80 -7.47% 34.70 73 34.75 5 26.29
2019-05-17 3037 88255019 31198 2147483647 35.25 35.50 31.60 31.60 3.10 -8.93% 31.60 401 31.65 22 23.94
2019-05-20 3037 66804234 26090 2064744372 31.90 32.40 29.90 30.45 1.15 -3.64% 30.45 244 30.50 3 23.07
2019-05-22 3037 51895854 18309 1620615796 31.30 32.15 30.30 30.45 0.70 0% 30.45 38 30.50 52 23.07
2019-05-23 3037 69134044 25512 1972220876 29.50 29.65 27.50 28.30 2.15 -7.06% 28.25 74 28.30 2 21.44
2019-05-24 3037 60061848 22426 1712964263 28.80 29.15 27.85 28.00 0.30 -1.06% 28.00 630 28.05 10 21.21
2019-05-27 3037 37847405 14510 1073037547 28.80 28.95 27.90 28.15 0.15 0.54% 28.15 290 28.20 9 21.33
2019-05-28 3037 27706102 9567 783710878 28.45 28.65 28.00 28.00 0.15 -0.53% 28.00 37 28.10 4 21.21
2019-05-29 3037 34096608 13813 947135423 27.40 28.65 26.90 28.65 0.65 2.32% 28.60 32 28.65 104 21.70
2019-05-30 3037 45923133 15421 1324672168 28.90 29.30 28.45 28.60 0.05 -0.17% 28.60 318 28.65 17 21.67
2019-05-31 3037 39902277 15021 1171514574 28.35 30.15 28.35 29.95 1.35 4.72% 29.90 6 29.95 446 22.69
2019-06-03 3037 35294817 14500 1024004254 29.55 29.55 28.60 28.70 1.25 -4.17% 28.70 132 28.75 10 21.74
2019-06-04 3037 31720262 12953 931603200 29.00 29.80 28.90 29.45 0.75 2.61% 29.40 167 29.45 21 22.31
2019-06-05 3037 54412179 18932 1618985241 30.35 30.65 28.70 28.70 0.75 -2.55% 28.70 360 28.80 15 21.74
2019-06-06 3037 26274427 10246 751142045 28.50 28.95 28.25 28.65 0.05 -0.17% 28.60 76 28.65 194 21.70
2019-06-10 3037 58145792 21326 1757409552 29.35 31.00 29.20 31.00 2.35 8.2% 30.95 113 31.00 650 23.48
2019-06-11 3037 102868984 38022 2147483647 31.50 33.75 31.10 33.50 2.50 8.06% 33.50 123 33.55 350 25.38
2019-06-12 3037 48815414 20108 1619113319 33.50 33.90 32.65 32.95 0.55 -1.64% 32.90 137 32.95 99 24.96
2019-06-13 3037 45966939 18255 1512852591 32.95 33.65 32.30 32.60 0.35 -1.06% 32.55 309 32.60 16 24.70
2019-06-14 3037 36582002 15340 1185156064 33.00 33.25 31.70 31.80 0.80 -2.45% 31.80 259 31.85 64 24.09
2019-06-17 3037 43049632 15896 1385995324 32.00 32.80 31.70 32.00 0.20 0.63% 31.95 129 32.00 2993 24.24
2019-06-18 3037 33572126 14346 1058174122 32.25 32.40 31.00 31.60 0.40 -1.25% 31.55 68 31.60 24 23.94
2019-06-19 3037 81328987 24615 2147483647 33.00 34.75 32.85 34.75 3.15 9.97% 34.75 18702 0.00 0 26.33
2019-06-20 3037 96138030 29850 2147483647 35.45 35.80 34.85 35.40 0.65 1.87% 35.40 372 35.45 77 26.82
2019-06-21 3037 53395243 19934 1872823198 35.70 35.95 34.30 34.55 0.85 -2.4% 34.55 41 34.60 30 26.17
2019-06-24 3037 23824900 10346 817879278 34.85 34.90 33.85 34.60 0.05 0.14% 34.60 76 34.65 91 26.21
2019-06-25 3037 23082888 9489 789047689 34.50 34.75 33.90 34.00 0.60 -1.73% 33.95 121 34.00 98 25.76
2019-06-26 3037 32272214 12584 1107193440 34.15 34.75 33.75 34.50 0.50 1.47% 34.50 63 34.55 69 26.14
2019-06-27 3037 61087252 22501 2147483647 34.80 36.10 34.65 35.50 1.00 2.9% 35.50 68 35.55 9 26.89
2019-06-28 3037 42338882 15857 1510756818 35.80 36.30 35.25 35.25 0.25 -0.7% 35.25 201 35.30 12 26.70
2019-07-01 3037 80371120 26307 2147483647 38.00 38.75 37.60 38.75 3.50 9.93% 38.70 91 38.75 373 29.36
2019-07-02 3037 42159605 17420 1626458404 38.60 39.20 38.00 38.50 0.25 -0.65% 38.50 270 38.55 2 29.17
2019-07-03 3037 47228136 18080 1768856244 38.20 38.30 36.75 37.20 1.30 -3.38% 37.15 145 37.20 115 28.18
2019-07-04 3037 35393053 13477 1322652316 37.50 37.95 36.85 37.30 0.10 0.27% 37.25 212 37.30 170 28.26
2019-07-05 3037 25665162 9529 959645299 37.40 37.80 37.05 37.45 0.15 0.4% 37.40 169 37.45 62 28.37
2019-07-08 3037 23952210 10003 887855357 37.10 37.40 36.85 37.15 0.30 -0.8% 37.10 49 37.15 131 28.14
2019-07-09 3037 41500487 18041 1496314832 37.15 37.25 35.30 35.30 1.85 -4.98% 35.30 153 35.35 13 26.74
2019-07-10 3037 44082142 16527 1587755588 36.00 36.50 35.65 35.80 0.50 1.42% 35.80 200 35.85 19 27.12
2019-07-11 3037 54436102 22276 2017731110 36.40 37.85 36.05 37.50 1.70 4.75% 37.45 9 37.50 207 28.41
2019-07-12 3037 41598759 16707 1550148224 37.65 38.15 36.70 36.70 0.80 -2.13% 36.70 506 36.75 16 27.80
2019-07-15 3037 26177389 10595 966941706 36.90 37.50 36.20 37.20 0.50 1.36% 37.15 110 37.20 258 28.18
2019-07-16 3037 23432751 10142 873749400 37.45 37.70 36.75 36.85 0.35 -0.94% 36.85 149 37.00 23 27.92
2019-07-17 3037 58539510 21311 2147483647 37.20 38.10 36.90 37.15 0.30 0.81% 37.15 2 37.20 43 28.14
2019-07-18 3037 135596048 46734 2147483647 38.10 40.85 37.75 39.50 2.35 6.33% 39.45 92 39.50 110 29.92
2019-07-19 3037 104094166 38333 2147483647 41.25 42.30 40.25 40.60 1.10 2.78% 40.55 486 40.65 85 30.76
2019-07-22 3037 51898153 20840 2134673059 40.60 41.75 40.40 41.75 1.15 2.83% 41.70 162 41.75 153 31.63
2019-07-23 3037 52486928 21966 2137952878 41.80 41.80 40.20 40.20 1.55 -3.71% 40.20 73 40.25 79 30.45
2019-07-24 3037 43720593 18642 1759718122 40.60 41.30 39.45 39.50 0.70 -1.74% 39.50 346 39.55 13 29.92
2019-07-25 3037 37538714 13864 1531384372 40.30 41.25 40.00 40.60 1.10 2.78% 40.60 95 40.65 40 30.76
2019-07-26 3037 27411867 10279 1126400148 40.80 41.35 40.50 41.15 0.55 1.35% 41.15 5 41.20 74 31.17
2019-07-29 3037 26354262 10843 1071853065 40.50 41.15 40.20 40.20 0.00 -2.31% 40.20 192 40.25 2 30.45
2019-07-30 3037 34335002 14965 1344707117 40.50 40.85 38.25 38.70 1.50 -3.73% 38.70 85 38.75 18 29.32
2019-07-31 3037 34446971 13882 1311417432 38.70 38.95 37.80 38.00 0.70 -1.81% 38.00 202 38.05 53 28.79
2019-08-01 3037 24793337 10986 926872081 37.20 38.05 37.05 37.25 0.75 -1.97% 37.25 211 37.30 108 28.22
2019-08-02 3037 67483818 24134 2147483647 36.35 37.10 34.80 36.65 0.60 -1.61% 36.60 68 36.65 15 27.77
2019-08-05 3037 30649276 13706 1124422531 36.95 37.30 35.80 35.90 0.75 -2.05% 35.90 170 35.95 12 27.20
2019-08-06 3037 48534631 18955 1693080612 33.05 35.85 33.05 35.75 0.15 -0.42% 35.75 2 35.80 56 27.08
2019-08-07 3037 56640269 22844 2084867189 36.60 37.45 36.25 36.35 0.60 1.68% 36.35 143 36.40 19 27.54
2019-08-08 3037 53612167 22331 2018606109 36.45 38.15 36.45 38.15 1.80 4.95% 38.10 68 38.15 89 28.90
2019-08-12 3037 38172619 14131 1453451238 38.40 38.60 37.70 38.05 0.10 -0.26% 38.05 16 38.10 95 28.83
2019-08-13 3037 25908666 11275 969709700 38.00 38.00 37.10 37.10 0.95 -2.5% 37.10 284 37.15 21 20.38
2019-08-14 3037 89616066 31650 2147483647 39.00 40.10 38.70 39.00 1.90 5.12% 39.00 2503 39.05 59 21.43
2019-08-15 3037 69927896 25521 2147483647 38.00 40.25 38.00 39.85 0.85 2.18% 39.85 19 39.90 78 21.90
2019-08-16 3037 45084242 17651 1788874961 40.45 40.85 39.15 39.25 0.60 -1.51% 39.25 397 39.30 59 21.57
2019-08-19 3037 19123686 8244 757210620 40.00 40.00 39.30 39.70 0.45 1.15% 39.65 130 39.70 223 21.81
2019-08-20 3037 44006092 17620 1769030558 39.95 40.70 39.60 39.90 0.20 0.5% 39.90 48 39.95 87 21.92
2019-08-21 3037 31235231 12168 1242296638 40.10 40.45 39.25 39.55 0.35 -0.88% 39.55 295 39.60 63 21.73
2019-08-22 3037 74659792 26490 2147483647 40.05 41.30 39.90 41.10 1.55 3.92% 41.10 27 41.15 84 22.58
2019-08-23 3037 40050045 14998 1631164258 41.50 41.75 40.15 40.65 0.45 -1.09% 40.65 8 40.70 338 22.34
2019-08-26 3037 32919858 13468 1285295826 39.30 39.50 38.75 38.80 1.85 -4.55% 38.80 784 38.85 7 21.32
2019-08-27 3037 24491642 11063 954527880 39.40 39.60 38.55 38.55 0.25 -0.64% 38.55 75 38.60 3 21.18
2019-08-28 3037 14267628 6554 552452331 38.90 39.15 38.35 38.85 0.30 0.78% 38.85 52 38.90 87 21.35
2019-08-29 3037 20547445 8659 804281263 39.15 39.50 38.65 39.05 0.20 0.51% 39.05 399 39.10 6 21.46
2019-08-30 3037 22293317 9226 881436720 39.60 39.95 39.05 39.05 0.00 0% 39.00 576 39.05 8 21.46
2019-09-02 3037 23616447 9672 940813780 39.30 40.30 39.20 40.00 0.95 2.43% 39.95 105 40.00 43 21.98
2019-09-03 3037 77852043 28796 2147483647 41.25 42.10 39.65 39.80 0.20 -0.5% 39.75 525 39.80 7 21.87
2019-09-04 3037 41826399 15988 1708913066 40.25 41.40 40.05 41.25 1.45 3.64% 41.20 77 41.25 79 22.66
2019-09-05 3037 137971926 48876 2147483647 42.45 45.20 42.20 44.65 3.40 8.24% 44.65 35 44.70 126 24.53
2019-09-06 3037 58384852 24519 2147483647 46.00 46.00 43.60 43.85 0.80 -1.79% 43.85 149 43.90 43 24.09
2019-09-09 3037 44817602 19188 1984662079 44.20 45.05 43.15 44.80 0.95 2.17% 44.75 24 44.80 58 24.62
2019-09-10 3037 50090071 20474 2147483647 44.00 44.10 42.90 43.05 1.75 -3.91% 43.05 256 43.10 8 23.65
2019-09-11 3037 20694497 9077 898528184 43.10 43.85 43.10 43.25 0.20 0.46% 43.25 125 43.30 36 23.76
2019-09-12 3037 44978782 18354 2001395844 44.15 44.95 43.80 44.95 1.70 3.93% 44.90 12 44.95 529 24.70
2019-09-16 3037 78393941 33018 2147483647 44.40 46.80 43.80 46.80 1.85 4.12% 46.75 34 46.80 430 25.71
2019-09-17 3037 46654349 19554 2147483647 46.20 47.10 45.70 46.10 0.70 -1.5% 46.10 261 46.15 1 25.33
2019-09-18 3037 39305612 15907 1824567760 46.30 46.95 45.90 46.30 0.20 0.43% 46.25 42 46.30 51 25.44
2019-09-19 3037 28603602 11907 1328947732 46.55 46.90 46.10 46.50 0.20 0.43% 46.45 50 46.50 220 25.55
2019-09-20 3037 33983350 13888 1565121500 46.25 46.50 45.40 46.50 0.00 0% 46.45 2 46.50 443 25.55
2019-09-23 3037 40870691 17094 1944818088 46.50 48.40 46.25 47.65 1.15 2.47% 47.65 5 47.70 35 26.18
2019-09-24 3037 26348934 11945 1245278553 47.65 48.05 46.60 46.65 1.00 -2.1% 46.60 345 46.65 9 25.63
2019-09-25 3037 33186117 14355 1511957021 46.60 46.85 45.00 45.50 1.15 -2.47% 45.45 80 45.50 3880 25.00
2019-09-26 3037 17593786 7903 801782418 46.10 46.30 45.10 45.20 0.30 -0.66% 45.20 32 45.30 12 24.84
2019-09-27 3037 33143717 14278 1460667320 45.00 45.80 43.55 43.65 1.55 -3.43% 43.65 278 43.70 19 23.98
2019-10-01 3037 27193156 11323 1197124318 44.05 44.55 43.45 44.20 0.55 1.26% 44.20 106 44.25 53 24.29
2019-10-02 3037 20234087 8247 895651131 43.70 44.90 43.45 44.80 0.60 1.36% 44.75 27 44.80 50 24.62
2019-10-03 3037 18851733 8141 836415381 44.00 45.20 43.80 45.15 0.35 0.78% 45.10 19 45.15 154 24.81
2019-10-04 3037 28949791 13520 1324600674 45.35 46.20 45.25 45.30 0.15 0.33% 45.30 11 45.35 18 24.89
2019-10-07 3037 30375950 12911 1408612365 45.55 47.00 45.50 46.40 1.10 2.43% 46.40 63 46.45 81 25.49
2019-10-08 3037 22498806 10446 1035285441 46.75 46.90 45.60 45.60 0.80 -1.72% 45.60 270 45.65 18 25.05
2019-10-09 3037 35449390 16862 1555594960 44.70 44.70 43.10 43.10 2.50 -5.48% 43.10 295 43.20 30 23.68
2019-10-14 3037 45497213 19402 2078578098 44.70 46.70 43.95 46.35 3.25 7.54% 46.30 34 46.35 355 25.47
2019-10-15 3037 33243533 14543 1545286566 46.35 47.30 45.65 46.55 0.20 0.43% 46.50 55 46.55 47 25.58
2019-10-16 3037 54564047 24060 2147483647 47.40 48.15 46.80 47.80 1.25 2.69% 47.80 8 47.85 123 26.26
2019-10-17 3037 40804277 16937 1932794226 47.70 48.15 46.75 47.00 0.80 -1.67% 47.00 297 47.05 26 25.82
2019-10-18 3037 25426308 11592 1182983044 47.30 47.40 46.20 46.20 0.80 -1.7% 46.20 542 46.25 6 25.38
2019-10-21 3037 15660319 7230 719845504 45.90 46.55 45.80 45.85 0.35 -0.76% 45.85 33 45.90 22 25.19
2019-10-22 3037 75812051 30546 2147483647 46.75 48.60 46.55 48.25 2.40 5.23% 48.20 39 48.25 130 26.51
2019-10-23 3037 31659959 14144 1524013744 48.05 48.75 47.70 48.25 0.00 0% 48.20 27 48.25 29 26.51
2019-10-24 3037 49004001 20805 2147483647 48.75 49.65 47.60 48.15 0.10 -0.21% 48.10 68 48.15 37 26.46
2019-10-25 3037 25431411 11065 1223966678 48.20 48.70 47.25 48.20 0.05 0.1% 48.20 48 48.25 33 26.48
2019-10-28 3037 20276268 8731 970059876 48.25 48.65 47.50 47.50 0.70 -1.45% 47.50 370 47.55 29 26.10
2019-10-29 3037 24956173 10552 1175570400 47.60 47.80 46.25 46.90 0.60 -1.26% 46.90 16 46.95 22 25.77
2019-10-30 3037 38365503 16625 1842025775 47.15 48.65 47.05 48.25 1.35 2.88% 48.20 29 48.25 285 26.51
2019-10-31 3037 21531078 9296 1026651725 48.40 48.45 47.15 47.15 1.10 -2.28% 47.15 20 47.20 2 25.91
2019-11-01 3037 13650832 6194 641749958 46.90 47.35 46.65 47.20 0.05 0.11% 47.20 23 47.25 13 25.93
2019-11-04 3037 18679650 9427 892123398 47.55 48.15 47.35 47.40 0.20 0.42% 47.40 9 47.50 24 26.04
2019-11-05 3037 18434825 8442 881507527 47.75 48.30 47.45 47.50 0.10 0.21% 47.50 401 47.60 26 26.10
2019-11-06 3037 54719650 22710 2147483647 47.50 47.60 45.00 45.20 2.30 -4.84% 45.20 379 45.25 193 24.84
2019-11-07 3037 27868423 12932 1263128465 44.80 45.90 44.75 45.90 0.70 1.55% 45.90 68 45.95 179 25.22
2019-11-08 3037 18857234 8261 868768464 46.00 46.40 45.55 46.00 0.10 0.22% 46.00 194 46.05 29 25.27
2019-11-11 3037 56346380 22905 2147483647 47.20 48.25 46.70 47.10 1.10 2.39% 47.10 165 47.20 2 25.88
2019-11-12 3037 76339082 29168 2147483647 47.80 50.00 47.40 50.00 2.90 6.16% 49.95 27 50.00 293 27.47
2019-11-13 3037 47504136 18547 2147483647 47.90 49.05 47.70 48.30 1.70 -3.4% 48.30 362 48.35 8 24.03
2019-11-14 3037 24604974 10169 1192317131 48.60 49.00 48.10 48.10 0.20 -0.41% 48.10 149 48.15 5 23.93
2019-11-15 3037 49574499 19649 2147483647 48.90 50.30 48.40 48.50 0.40 0.83% 48.50 219 48.55 49 24.13
2019-11-18 3037 34119138 14313 1691187414 49.20 50.10 48.90 49.65 1.15 2.37% 49.60 84 49.70 31 24.70
2019-11-19 3037 32264534 12752 1576218414 49.65 49.70 48.50 48.55 1.10 -2.22% 48.55 198 48.60 26 24.15
2019-11-20 3037 29114185 11675 1405052557 48.40 48.85 47.70 48.80 0.25 0.51% 48.75 19 48.80 56 24.28
2019-11-21 3037 18288428 7696 877904077 48.00 48.30 47.70 48.00 0.80 -1.64% 48.00 738 48.05 12 23.88
2019-11-22 3037 24512007 11416 1162930567 48.30 48.30 46.80 47.00 1.00 -2.08% 47.00 715 47.05 53 23.38
2019-11-25 3037 24718869 11317 1154091802 47.30 47.50 46.30 46.35 0.65 -1.38% 46.35 105 46.40 40 23.06
2019-11-26 3037 25580972 11342 1197269039 47.15 47.55 46.35 46.35 0.00 0% 46.30 331 46.35 14 23.06
2019-11-27 3037 20365948 8022 957936589 46.80 47.30 46.60 47.00 0.65 1.4% 47.00 386 47.05 44 23.38
2019-11-28 3037 39545186 16017 1880908142 47.30 48.40 47.00 47.00 0.00 0% 47.00 471 47.05 93 23.38
2019-11-29 3037 26863740 11709 1247314704 47.30 47.45 46.00 46.15 0.85 -1.81% 46.15 152 46.20 76 22.96
2019-12-02 3037 48809604 20466 2147483647 46.00 46.10 43.90 44.15 2.00 -4.33% 44.15 286 44.20 23 21.97
2019-12-03 3037 24313538 11657 1079015917 43.70 44.90 43.45 44.80 0.65 1.47% 44.75 72 44.80 440 22.29
2019-12-04 3037 15499432 7149 687914473 44.80 44.80 44.10 44.20 0.60 -1.34% 44.20 182 44.25 5 21.99
2019-12-05 3037 17436302 7740 781741987 44.55 45.10 44.55 44.60 0.40 0.9% 44.60 32 44.70 17 22.19
2019-12-06 3037 15208381 7213 684233811 44.90 45.45 44.70 44.75 0.15 0.34% 44.70 297 44.75 9 22.26
2019-12-09 3037 11486832 5416 512797166 45.05 45.15 44.30 44.35 0.40 -0.89% 44.35 27 44.40 31 22.06
2019-12-10 3037 21792444 11177 951997995 44.20 44.30 43.45 44.00 0.35 -0.79% 43.95 19 44.00 84 21.89
2019-12-11 3037 13018244 5883 573062044 44.20 44.35 43.75 43.90 0.10 -0.23% 43.90 27 43.95 5 21.84
2019-12-12 3037 23695863 13012 1061975699 44.45 45.15 44.45 44.75 0.85 1.94% 44.75 289 44.80 115 22.26
2019-12-13 3037 23069885 11080 1021642096 45.15 45.20 43.50 44.30 0.45 -1.01% 44.25 59 44.30 26 22.04
2019-12-16 3037 21604590 9347 971125715 44.65 45.40 44.20 45.40 1.10 2.48% 45.35 54 45.40 151 22.59
2019-12-17 3037 25791024 11452 1184691423 46.00 46.30 45.65 45.75 0.35 0.77% 45.70 387 45.75 132 22.76
2019-12-18 3037 14966395 7839 673042982 45.55 45.55 44.65 44.80 0.95 -2.08% 44.80 120 44.85 52 22.29
2019-12-19 3037 27626346 13499 1218736850 45.00 45.25 43.80 43.90 0.90 -2.01% 43.90 70 43.95 107 21.84
2019-12-20 3037 16565684 7454 725316136 43.90 44.20 43.30 44.10 0.20 0.46% 44.05 16 44.10 86 21.94
2019-12-23 3037 51398855 24937 2147483647 44.05 44.05 41.20 41.50 2.60 -5.9% 41.50 191 41.55 91 20.65
2019-12-24 3037 40537267 16101 1688753293 41.50 42.30 40.70 42.25 0.75 1.81% 42.20 120 42.25 209 21.02
2019-12-25 3037 26473205 11948 1101164782 42.00 42.10 41.30 41.50 0.75 -1.78% 41.50 315 41.55 84 20.65
2019-12-26 3037 21180244 10443 872465213 41.45 41.70 41.00 41.10 0.40 -0.96% 41.05 294 41.10 37 20.45
2019-12-27 3037 12171295 6498 505751790 41.40 41.75 41.35 41.65 0.55 1.34% 41.60 125 41.65 214 20.72
2019-12-30 3037 9545122 4739 398146988 41.60 41.90 41.50 41.80 0.15 0.36% 41.75 130 41.80 90 20.80
2019-12-31 3037 10162594 5965 426036048 41.90 42.20 41.60 42.00 0.20 0.48% 41.95 28 42.00 229 20.90