揚智(3041)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　11.60
0
0%		11.40
-0.2
-1.72%		11.70
0.3
2.63%		 　11.95
0.25
2.14%		11.75
-0.2
-1.67%		11.75
0
0%		11.80
0.05
0.43%		11.75
-0.05
-0.42%		 　11.40
-0.35
-2.98%		11.50
0.1
0.88%		11.55
0.05
0.43%		11.45
-0.1
-0.87%		12.00
0.55
4.8%		 　11.75
-0.25
-2.08%		11.45
-0.3
-2.55%		11.45
0
0%		11.50
0.05
0.44%		11.65
0.15
1.3%		 　11.65
0
0%		11.55
-0.1
-0.86%		11.35
-0.2
-1.73%		 11.62
2 月　　　　　　　　　　11.45
0.1
0.88%		11.50
0.05
0.44%		11.65
0.15
1.3%		11.85
0.2
1.72%		 　　11.90
0.05
0.42%		12.60
0.7
5.88%		12.35
-0.25
-1.98%		12.95
0.6
4.86%		12.90
-0.05
-0.39%		 　12.70
-0.2
-1.55%		12.60
-0.1
-0.79%		12.50
-0.1
-0.79%		 12.3
3 月　　　12.45
-0.05
-0.4%		12.55
0.1
0.8%		12.50
-0.05
-0.4%		12.25
-0.25
-2%		12.15
-0.1
-0.82%		 　12.15
0
0%		12.20
0.05
0.41%		12.50
0.3
2.46%		12.45
-0.05
-0.4%		12.40
-0.05
-0.4%		 　12.60
0.2
1.61%		12.85
0.25
1.98%		12.70
-0.15
-1.17%		12.70
0
0%		13.90
1.2
9.45%		 　13.65
-0.25
-1.8%		13.50
-0.15
-1.1%		13.95
0.45
3.33%		13.55
-0.4
-2.87%		13.55
0
0%		 12.87
4 月13.35
-0.2
-1.48%		13.35
0
0%		13.45
0.1
0.75%		 　　　13.50
0.05
0.37%		13.35
-0.15
-1.11%		13.35
0
0%		13.00
-0.35
-2.62%		12.60
-0.4
-3.08%		 　12.70
0.1
0.79%		 12.90
0.2
1.57%		12.65
-0.25
-1.94%		12.70
0.05
0.4%		 　12.50
-0.2
-1.57%		12.70
0.2
1.6%		12.55
-0.15
-1.18%		12.55
0
0%		12.05
-0.5
-3.98%		 　12.00
-0.05
-0.41%		10.80
-1.2
-10%		 12.65
5 月　10.50
-0.3
-2.78%		10.55
0.05
0.48%		 　10.05
-0.5
-4.74%		10.20
0.15
1.49%		10.05
-0.15
-1.47%		9.61
-0.44
-4.38%		9.46
-0.15
-1.56%		 　9.16
-0.3
-3.17%		9.69
0.53
5.79%		9.53
-0.16
-1.65%		9.30
-0.23
-2.41%		9.12
-0.18
-1.94%		 　8.59
-0.53
-5.81%		 8.85
0.26
3.03%		8.91
0.06
0.68%		9.38
0.47
5.27%		 　9.27
-0.11
-1.17%		9.31
0.04
0.43%		9.30
-0.01
-0.11%		9.39
0.09
0.97%		9.48
0.09
0.96%		9.45
6 月 　9.27
-0.21
-2.22%		9.21
-0.06
-0.65%		9.24
0.03
0.33%		9.33
0.09
0.97%		 　　9.20
-0.13
-1.39%		9.29
0.09
0.98%		9.91
0.62
6.67%		9.53
-0.38
-3.83%		9.66
0.13
1.36%		 　9.71
0.05
0.52%		9.58
-0.13
-1.34%		9.70
0.12
1.25%		9.71
0.01
0.1%		9.53
-0.18
-1.85%		 　9.36
-0.17
-1.78%		9.16
-0.2
-2.14%		9.20
0.04
0.44%		9.26
0.06
0.65%		9.37
0.11
1.19%		 9.42
7 月9.41
0.04
0.43%		9.53
0.12
1.28%		9.40
-0.13
-1.36%		9.69
0.29
3.09%		9.53
-0.16
-1.65%		 　9.43
-0.1
-1.05%		9.17
-0.26
-2.76%		9.14
-0.03
-0.33%		9.30
0.16
1.75%		10.20
0.9
9.68%		 　11.10
0.9
8.82%		11.20
0.1
0.9%		11.70
0.5
4.46%		11.90
0.2
1.71%		12.50
0.6
5.04%		 　12.20
-0.3
-2.4%		11.75
-0.45
-3.69%		11.90
0.15
1.28%		12.10
0.2
1.68%		11.65
-0.45
-3.72%		 　11.50
-0.15
-1.29%		11.05
-0.45
-3.91%		11.30
0.25
2.26%		10.77
8 月11.20
-0.1
-0.88%		10.90
-0.3
-2.68%		 　10.60
-0.3
-2.75%		10.50
-0.1
-0.94%		10.05
-0.45
-4.29%		11.05
1
9.95%		 　　11.80
0.75
6.79%		11.30
-0.5
-4.24%		11.30
0
0%		11.10
-0.2
-1.77%		11.30
0.2
1.8%		 　11.55
0.25
2.21%		11.45
-0.1
-0.87%		11.65
0.2
1.75%		11.40
-0.25
-2.15%		11.50
0.1
0.88%		 　11.35
-0.15
-1.3%		11.45
0.1
0.88%		11.55
0.1
0.87%		11.70
0.15
1.3%		11.55
-0.15
-1.28%		 11.28
9 月　11.60
0.05
0.43%		11.45
-0.15
-1.29%		11.90
0.45
3.93%		11.75
-0.15
-1.26%		11.70
-0.05
-0.43%		 　11.80
0.1
0.85%		11.35
-0.45
-3.81%		11.35
0
0%		11.40
0.05
0.44%		 　　11.25
-0.15
-1.32%		11.25
0
0%		11.20
-0.05
-0.44%		11.70
0.5
4.46%		12.85
1.15
9.83%		 　14.00
1.15
8.95%		14.30
0.3
2.14%		14.50
0.2
1.4%		14.25
-0.25
-1.72%		13.45
-0.8
-5.61%		 12.47
10 月13.50
0.05
0.37%		14.00
0.5
3.7%		13.70
-0.3
-2.14%		14.00
0.3
2.19%		 　14.30
0.3
2.14%		14.10
-0.2
-1.4%		14.30
0.2
1.42%		 　　　13.60
-0.7
-4.9%		13.55
-0.05
-0.37%		13.60
0.05
0.37%		13.55
-0.05
-0.37%		13.40
-0.15
-1.11%		 　12.85
-0.55
-4.1%		12.60
-0.25
-1.95%		12.75
0.15
1.19%		 15.79
11 月　　　20.75
8
62.75%		18.90
-1.85
-8.92%		18.30
-0.6
-3.17%		17.85
-0.45
-2.46%		18.15
0.3
1.68%		 　17.10
-1.05
-5.79%		17.35
0.25
1.46%		17.75
0.4
2.31%		17.80
0.05
0.28%		17.65
-0.15
-0.84%		 　19.40
1.75
9.92%		19.35
-0.05
-0.26%		19.10
-0.25
-1.29%		19.10
0
0%		18.75
-0.35
-1.83%		 　19.50
0.75
4%		19.10
-0.4
-2.05%		19.00
-0.1
-0.52%		18.45
-0.55
-2.89%		18.40
-0.05
-0.27%		 18.54
12 月　17.90
-0.5
-2.72%		18.20
0.3
1.68%		17.95
-0.25
-1.37%		17.90
-0.05
-0.28%		18.10
0.2
1.12%		 　18.05
-0.05
-0.28%		17.90
-0.15
-0.83%		18.40
0.5
2.79%		17.90
-0.5
-2.72%		18.05
0.15
0.84%		 　18.20
0.15
0.83%		19.20
1
5.49%		18.85
-0.35
-1.82%		18.90
0.05
0.27%		18.70
-0.2
-1.06%		 　18.20
-0.5
-2.67%		17.95
-0.25
-1.37%		18.05
0.1
0.56%		18.10
0.05
0.28%		17.95
-0.15
-0.83%		 　18.00
0.05
0.28%		17.90
-0.1
-0.56%		18.18

說明:最高漲幅:62.75%最低跌幅:-10% 最高價:20.75最低價:8.59平均價:12.94,灰色底表示週末,漲138天(108.28)元,跌148天(-39.35)元,平盤16天
63%=9,10%=5,9%=5,7%=3,6%=2,5%=5,4%=6,3%=6,2%=25,1%=39,0%=49,-0%=1,-1%=1,-2%=4,-3%=5,-4%=11,-5%=22,-6%=23,-7%=36,-8%=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 3041 1284081 478 14724330 11.05 11.65 11.05 11.60 0.45 0% 11.60 2 11.65 61 0.00
2019-01-03 3041 395455 217 4543929 11.70 11.70 11.40 11.40 0.20 -1.72% 11.40 33 11.45 5 0.00
2019-01-04 3041 14182160 2361 167099518 11.40 12.00 11.05 11.70 0.30 2.63% 11.70 96 11.80 2 0.00
2019-01-07 3041 1342275 626 15914429 12.00 12.05 11.70 11.95 0.25 2.14% 11.85 1 11.95 46 0.00
2019-01-08 3041 713206 328 8485185 12.00 12.05 11.75 11.75 0.20 -1.67% 11.70 47 11.75 2 0.00
2019-01-09 3041 434984 238 5128341 11.85 11.95 11.70 11.75 0.00 0% 11.75 15 11.80 12 0.00
2019-01-10 3041 238587 166 2812047 11.90 11.90 11.70 11.80 0.05 0.43% 11.75 14 11.80 13 0.00
2019-01-11 3041 471000 235 5589250 11.85 12.00 11.75 11.75 0.05 -0.42% 11.75 6 11.80 17 0.00
2019-01-14 3041 687014 342 7926119 11.60 11.70 11.40 11.40 0.35 -2.98% 11.40 13 11.45 1 0.00
2019-01-15 3041 376002 205 4319874 11.50 11.60 11.40 11.50 0.10 0.88% 11.45 6 11.55 17 0.00
2019-01-16 3041 267441 176 3093786 11.45 11.65 11.45 11.55 0.05 0.43% 11.55 4 11.60 6 0.00
2019-01-17 3041 238139 144 2750899 11.50 11.65 11.45 11.45 0.10 -0.87% 11.45 13 11.50 3 0.00
2019-01-18 3041 759264 407 8938829 11.50 12.00 11.45 12.00 0.55 4.8% 11.90 11 12.00 73 0.00
2019-01-21 3041 670608 400 7890098 12.00 12.00 11.60 11.75 0.25 -2.08% 11.70 15 11.75 6 0.00
2019-01-22 3041 441005 269 5076006 11.75 11.75 11.40 11.45 0.30 -2.55% 11.45 1 11.50 15 0.00
2019-01-23 3041 243400 152 2792162 11.40 11.60 11.30 11.45 0.00 0% 11.45 43 11.50 5 0.00
2019-01-24 3041 918204 351 10662798 11.45 11.75 11.45 11.50 0.05 0.44% 11.50 126 11.60 18 0.00
2019-01-25 3041 413030 213 4811541 11.60 11.70 11.55 11.65 0.15 1.3% 11.65 5 11.70 26 0.00
2019-01-28 3041 520220 329 6050417 11.70 11.70 11.55 11.65 0.00 0% 11.65 40 11.70 53 0.00
2019-01-29 3041 308016 176 3567444 11.70 11.70 11.50 11.55 0.10 -0.86% 11.55 5 11.60 4 0.00
2019-01-30 3041 460961 231 5271248 11.65 11.65 11.35 11.35 0.20 -1.73% 11.35 88 11.40 4 0.00
2019-02-11 3041 312287 196 3575547 11.50 11.55 11.35 11.45 0.10 0.88% 11.45 8 11.50 34 0.00
2019-02-12 3041 478700 243 5501141 11.60 11.60 11.40 11.50 0.05 0.44% 11.50 3 11.55 24 0.00
2019-02-13 3041 914691 469 10726141 11.60 11.90 11.60 11.65 0.15 1.3% 11.65 23 11.70 2 0.00
2019-02-14 3041 1219152 607 14501627 11.75 12.00 11.75 11.85 0.20 1.72% 11.85 66 11.90 10 0.00
2019-02-18 3041 579136 338 6863582 11.80 11.90 11.80 11.90 0.25 0.42% 11.85 8 11.90 39 0.00
2019-02-19 3041 7766163 3045 98587433 12.00 13.05 11.95 12.60 0.70 5.88% 12.55 163 12.60 17 0.00
2019-02-20 3041 2281588 1109 28402636 12.55 12.70 12.25 12.35 0.25 -1.98% 12.35 11 12.40 18 0.00
2019-02-21 3041 3001018 1337 38119712 12.30 13.10 12.30 12.95 0.60 4.86% 12.90 215 12.95 2 0.00
2019-02-22 3041 4856530 2073 63093699 13.00 13.20 12.70 12.90 0.05 -0.39% 12.85 84 12.90 16 0.00
2019-02-25 3041 2091701 967 26719757 13.00 13.05 12.55 12.70 0.20 -1.55% 12.70 48 12.75 1 0.00
2019-02-26 3041 768649 382 9719310 12.75 12.80 12.55 12.60 0.10 -0.79% 12.60 20 12.65 28 0.00
2019-02-27 3041 714830 389 8958970 12.60 12.70 12.45 12.50 0.10 -0.79% 12.50 13 12.55 5 0.00
2019-03-04 3041 703375 317 8774725 12.60 12.60 12.40 12.45 0.05 -0.4% 12.45 34 12.50 1 0.00
2019-03-05 3041 1531239 674 19430931 12.45 12.85 12.45 12.55 0.10 0.8% 12.55 7 12.60 21 0.00
2019-03-06 3041 1023249 452 12821752 12.55 12.70 12.40 12.50 0.05 -0.4% 12.50 71 12.55 4 0.00
2019-03-07 3041 731479 372 9072004 12.50 12.60 12.25 12.25 0.25 -2% 12.25 289 12.30 1 0.00
2019-03-08 3041 712174 325 8673052 12.30 12.30 12.10 12.15 0.10 -0.82% 12.15 32 12.20 19 0.00
2019-03-11 3041 759517 367 9276222 12.15 12.35 12.15 12.15 0.00 0% 12.15 51 12.20 1 0.00
2019-03-12 3041 656639 362 8041608 12.30 12.40 12.20 12.20 0.05 0.41% 12.20 11 12.25 2 0.00
2019-03-13 3041 991226 505 12395487 12.30 12.65 12.30 12.50 0.30 2.46% 12.45 84 12.50 1 0.00
2019-03-14 3041 584963 304 7292354 12.60 12.70 12.40 12.45 0.05 -0.4% 12.45 56 12.50 8 0.00
2019-03-15 3041 798142 468 9974712 12.45 12.60 12.40 12.40 0.05 -0.4% 12.40 36 12.50 9 0.00
2019-03-18 3041 719438 402 9039810 12.65 12.65 12.45 12.60 0.20 1.61% 12.55 41 12.60 41 0.00
2019-03-19 3041 2414356 1100 31077014 12.90 13.00 12.70 12.85 0.25 1.98% 12.85 8 12.90 194 0.00
2019-03-20 3041 809488 473 10324185 12.85 12.95 12.60 12.70 0.15 -1.17% 12.70 85 12.75 8 0.00
2019-03-21 3041 787378 401 9991418 12.70 12.75 12.60 12.70 0.00 0% 12.70 13 12.75 62 0.00
2019-03-22 3041 13345486 4943 180031338 12.85 13.95 12.80 13.90 1.20 9.45% 13.90 19 13.95 187 0.00
2019-03-25 3041 8073440 3449 111630531 13.45 14.35 13.40 13.65 0.25 -1.8% 13.65 33 13.70 46 0.00
2019-03-26 3041 5030960 2568 69022789 13.80 14.05 13.45 13.50 0.15 -1.1% 13.50 51 13.60 17 0.00
2019-03-27 3041 3325933 1729 45703082 13.70 13.95 13.55 13.95 0.45 3.33% 13.90 69 13.95 172 0.00
2019-03-28 3041 5272400 2549 72036032 14.00 14.15 13.20 13.55 0.40 -2.87% 13.55 99 13.60 1 0.00
2019-03-29 3041 2895728 1611 39622023 13.60 13.95 13.50 13.55 0.00 0% 13.55 37 13.60 12 0.00
2019-04-01 3041 1591183 765 21447714 13.70 13.70 13.30 13.35 0.20 -1.48% 13.35 28 13.40 5 0.00
2019-04-02 3041 1286838 664 17098243 13.40 13.45 13.20 13.35 0.00 0% 13.35 53 13.40 38 0.00
2019-04-03 3041 2148866 947 29134282 13.45 13.75 13.30 13.45 0.10 0.75% 13.45 7 13.55 2 0.00
2019-04-08 3041 1238836 578 16726201 13.60 13.70 13.40 13.50 0.05 0.37% 13.45 8 13.50 1 0.00
2019-04-09 3041 997027 581 13374074 13.60 13.60 13.25 13.35 0.15 -1.11% 13.35 1 13.40 5 0.00
2019-04-10 3041 706873 467 9454617 13.30 13.50 13.25 13.35 0.00 0% 13.35 31 13.40 6 0.00
2019-04-11 3041 1859492 904 24559046 13.25 13.45 13.00 13.00 0.35 -2.62% 13.00 126 13.10 24 0.00
2019-04-12 3041 1301703 751 16610084 13.05 13.10 12.55 12.60 0.40 -3.08% 12.60 18 12.65 25 0.00
2019-04-15 3041 737263 336 9369369 12.80 12.80 12.65 12.70 0.10 0.79% 12.70 15 12.75 21 0.00
2019-04-17 3041 1091680 619 14148266 13.10 13.15 12.85 12.90 0.25 1.57% 12.85 45 12.90 36 0.00
2019-04-18 3041 1453833 654 18507528 12.90 13.00 12.50 12.65 0.25 -1.94% 12.60 17 12.65 1 0.00
2019-04-19 3041 670350 388 8468804 12.80 12.80 12.55 12.70 0.05 0.4% 12.65 16 12.70 58 0.00
2019-04-22 3041 1130618 478 14194319 12.65 12.75 12.45 12.50 0.20 -1.57% 12.50 15 12.55 11 0.00
2019-04-23 3041 1386777 505 17613774 12.60 12.80 12.55 12.70 0.20 1.6% 12.65 16 12.70 5 0.00
2019-04-24 3041 439744 228 5540183 12.75 12.80 12.55 12.55 0.15 -1.18% 12.55 58 12.60 7 0.00
2019-04-25 3041 405003 202 5100087 12.55 12.70 12.55 12.55 0.00 0% 12.55 134 12.60 2 0.00
2019-04-26 3041 1323278 572 16241633 12.50 12.60 12.00 12.05 0.50 -3.98% 12.05 31 12.10 15 0.00
2019-04-29 3041 709473 268 8570576 12.05 12.20 12.00 12.00 0.05 -0.41% 12.00 73 12.05 15 0.00
2019-04-30 3041 3004590 984 32670498 11.55 11.60 10.80 10.80 1.20 -10% 0.00 0 10.80 2867 0.00
2019-05-02 3041 8059213 2292 84013504 10.35 10.70 10.25 10.50 0.30 -2.78% 10.50 29 10.55 1 0.00
2019-05-03 3041 1646997 667 17456310 10.60 10.75 10.50 10.55 0.05 0.48% 10.55 115 10.60 5 0.00
2019-05-06 3041 3481966 1176 35380047 10.55 10.55 9.98 10.05 0.50 -4.74% 10.00 97 10.05 15 0.00
2019-05-07 3041 2139500 719 21883597 10.15 10.30 10.10 10.20 0.15 1.49% 10.15 39 10.20 16 0.00
2019-05-08 3041 1306190 504 13129675 10.05 10.15 10.00 10.05 0.15 -1.47% 10.05 105 10.10 10 0.00
2019-05-09 3041 2243982 958 21921285 10.00 10.05 9.54 9.61 0.44 -4.38% 9.61 5 9.64 6 0.00
2019-05-10 3041 1535419 600 14800554 9.77 9.86 9.45 9.46 0.15 -1.56% 9.46 16 9.51 13 0.00
2019-05-13 3041 1619404 689 14935973 9.40 9.44 9.03 9.16 0.30 -3.17% 9.16 1 9.18 2 0.00
2019-05-14 3041 1407550 674 13156536 9.00 9.70 9.00 9.69 0.53 5.79% 9.66 5 9.69 14 0.00
2019-05-15 3041 1320399 630 12756145 9.69 9.89 9.48 9.53 0.16 -1.65% 9.52 30 9.53 39 0.00
2019-05-16 3041 1134170 538 10626047 9.45 9.49 9.21 9.30 0.23 -2.41% 9.28 3 9.30 15 0.00
2019-05-17 3041 934582 466 8587081 9.35 9.42 9.11 9.12 0.18 -1.94% 9.12 120 9.15 2 0.00
2019-05-20 3041 2041161 918 18084834 9.12 9.15 8.59 8.59 0.53 -5.81% 8.59 51 8.60 28 0.00
2019-05-22 3041 871204 431 7761679 9.10 9.10 8.80 8.85 0.05 3.03% 8.84 10 8.85 1 0.00
2019-05-23 3041 836478 467 7430494 8.85 8.98 8.75 8.91 0.06 0.68% 8.91 28 8.94 5 0.00
2019-05-24 3041 2577610 1299 24011720 8.91 9.72 8.84 9.38 0.47 5.27% 9.37 6 9.38 13 0.00
2019-05-27 3041 1608166 777 15116013 9.49 9.60 9.27 9.27 0.11 -1.17% 9.27 6 9.29 5 0.00
2019-05-28 3041 798900 409 7471150 9.28 9.44 9.25 9.31 0.04 0.43% 9.31 2 9.32 3 0.00
2019-05-29 3041 845371 338 7896230 9.21 9.42 9.20 9.30 0.01 -0.11% 9.30 9 9.33 3 0.00
2019-05-30 3041 853348 425 8077192 9.38 9.58 9.33 9.39 0.09 0.97% 9.39 6 9.41 2 0.00
2019-05-31 3041 1316435 595 12474271 9.50 9.56 9.36 9.48 0.09 0.96% 9.48 10 9.49 4 0.00
2019-06-03 3041 728247 410 6764111 9.48 9.48 9.23 9.27 0.21 -2.22% 9.26 1 9.27 48 0.00
2019-06-04 3041 450108 273 4177061 9.34 9.42 9.20 9.21 0.06 -0.65% 9.20 5 9.21 1 0.00
2019-06-05 3041 842037 390 7873732 9.36 9.42 9.24 9.24 0.03 0.33% 9.24 20 9.26 4 0.00
2019-06-06 3041 863925 399 8074047 9.29 9.48 9.25 9.33 0.09 0.97% 9.33 10 9.38 7 0.00
2019-06-10 3041 1338063 539 12427014 9.45 9.45 9.19 9.20 0.13 -1.39% 9.19 16 9.20 4 0.00
2019-06-11 3041 957242 463 8887705 9.21 9.39 9.03 9.29 0.09 0.98% 9.28 1 9.29 3 0.00
2019-06-12 3041 13259687 3659 132447900 9.30 10.20 9.26 9.91 0.62 6.67% 9.91 6 9.94 6 0.00
2019-06-13 3041 2900238 1395 27867143 9.80 9.81 9.51 9.53 0.38 -3.83% 9.53 55 9.54 20 0.00
2019-06-14 3041 4701032 2076 46340214 9.63 10.10 9.61 9.66 0.13 1.36% 9.66 24 9.67 5 0.00
2019-06-17 3041 2332420 915 22797203 9.70 9.87 9.66 9.71 0.05 0.52% 9.71 5 9.72 8 0.00
2019-06-18 3041 1238140 516 11919202 9.83 9.83 9.55 9.58 0.13 -1.34% 9.58 2 9.59 4 0.00
2019-06-19 3041 1369218 581 13201889 9.67 9.74 9.54 9.70 0.12 1.25% 9.70 10 9.71 41 0.00
2019-06-20 3041 1549455 537 15109030 9.75 9.81 9.69 9.71 0.01 0.1% 9.71 2 9.72 6 0.00
2019-06-21 3041 1814746 688 17433751 9.73 9.80 9.51 9.53 0.18 -1.85% 9.52 9 9.53 4 0.00
2019-06-24 3041 1220234 570 11487124 9.52 9.56 9.33 9.36 0.17 -1.78% 9.36 2 9.37 8 0.00
2019-06-25 3041 1358201 641 12534136 9.40 9.43 9.15 9.16 0.20 -2.14% 9.16 12 9.17 10 0.00
2019-06-26 3041 1399173 582 12942362 9.29 9.31 9.16 9.20 0.04 0.44% 9.20 5 9.21 11 0.00
2019-06-27 3041 1028003 457 9578397 9.37 9.38 9.24 9.26 0.06 0.65% 9.26 12 9.27 8 0.00
2019-06-28 3041 1670540 807 15623801 9.30 9.43 9.21 9.37 0.11 1.19% 9.36 23 9.40 7 0.00
2019-07-01 3041 1018289 398 9610751 9.52 9.52 9.40 9.41 0.04 0.43% 9.41 11 9.42 13 0.00
2019-07-02 3041 1486435 750 14217664 9.50 9.70 9.45 9.53 0.12 1.28% 9.53 14 9.54 9 0.00
2019-07-03 3041 1453479 650 13850563 9.65 9.67 9.40 9.40 0.13 -1.36% 9.40 9 9.41 1 0.00
2019-07-04 3041 2037795 771 19437371 9.41 9.69 9.36 9.69 0.29 3.09% 9.68 10 9.69 23 0.00
2019-07-05 3041 1929478 743 18396526 9.59 9.61 9.46 9.53 0.16 -1.65% 9.53 1 9.54 11 0.00
2019-07-08 3041 1696001 593 16178999 9.55 9.68 9.41 9.43 0.10 -1.05% 9.43 16 9.44 1 0.00
2019-07-09 3041 2276977 966 20981127 9.48 9.48 9.15 9.17 0.26 -2.76% 9.16 34 9.17 6 0.00
2019-07-10 3041 1002084 437 9191530 9.20 9.26 9.13 9.14 0.03 -0.33% 9.14 63 9.15 10 0.00
2019-07-11 3041 1707256 734 15789521 9.20 9.32 9.18 9.30 0.16 1.75% 9.29 1 9.30 4 0.00
2019-07-12 3041 25227587 6434 254306393 9.58 10.20 9.51 10.20 0.90 9.68% 10.20 380 0.00 0 0.00
2019-07-15 3041 26907023 7893 284646547 10.50 11.20 10.20 11.10 0.90 8.82% 11.10 75 11.15 185 0.00
2019-07-16 3041 14640951 4593 163193649 11.30 11.45 10.90 11.20 0.10 0.9% 11.15 15 11.20 176 0.00
2019-07-17 3041 8395469 2961 94504355 11.10 11.70 10.90 11.70 0.50 4.46% 11.65 42 11.70 117 0.00
2019-07-18 3041 31208805 10397 382043642 11.90 12.75 11.60 11.90 0.20 1.71% 11.90 166 11.95 103 0.00
2019-07-19 3041 16779165 5317 208346899 12.30 12.65 12.20 12.50 0.60 5.04% 12.50 59 12.55 118 0.00
2019-07-22 3041 13176132 4272 164943302 12.55 12.95 12.20 12.20 0.30 -2.4% 12.20 151 12.30 7 0.00
2019-07-23 3041 9813249 3377 116980420 12.30 12.40 11.70 11.75 0.45 -3.69% 11.75 13 11.80 158 0.00
2019-07-24 3041 6455656 2038 76170768 11.85 12.00 11.60 11.90 0.15 1.28% 11.85 152 11.90 3 0.00
2019-07-25 3041 5732260 1814 68806070 12.00 12.15 11.85 12.10 0.20 1.68% 12.10 46 12.15 166 0.00
2019-07-26 3041 12502631 4209 151193097 12.40 12.65 11.65 11.65 0.45 -3.72% 11.65 506 11.70 1 0.00
2019-07-29 3041 3819337 1461 44354604 11.65 11.80 11.50 11.50 0.15 -1.29% 11.50 385 11.60 11 0.00
2019-07-30 3041 5619951 2006 62994250 11.50 11.65 11.00 11.05 0.45 -3.91% 11.05 81 11.10 20 0.00
2019-07-31 3041 2799413 1231 31673365 11.20 11.45 11.15 11.30 0.25 2.26% 11.25 217 11.30 17 0.00
2019-08-01 3041 5378025 1682 61160150 11.10 11.55 11.05 11.20 0.10 -0.88% 11.15 247 11.20 1 0.00
2019-08-02 3041 3766100 1385 41594870 11.15 11.35 10.85 10.90 0.30 -2.68% 10.90 52 10.95 9 0.00
2019-08-05 3041 2199452 922 23731068 10.95 11.05 10.55 10.60 0.30 -2.75% 10.60 73 10.65 15 0.00
2019-08-06 3041 3178435 1059 32765568 9.98 10.60 9.98 10.50 0.10 -0.94% 10.50 15 10.55 9 0.00
2019-08-07 3041 4779003 2000 49717929 10.60 10.75 10.05 10.05 0.45 -4.29% 10.05 120 10.10 16 0.00
2019-08-08 3041 5616128 1360 61092113 10.20 11.05 10.15 11.05 1.00 9.95% 11.05 2990 0.00 0 0.00
2019-08-12 3041 14857167 5052 173909717 11.40 12.05 11.35 11.80 0.75 6.79% 11.75 190 11.80 18 0.00
2019-08-13 3041 6896775 2223 78371504 11.45 11.60 11.20 11.30 0.50 -4.24% 11.30 81 11.35 43 0.00
2019-08-14 3041 9198400 2613 106361067 11.50 11.85 11.30 11.30 0.00 0% 11.30 51 11.35 35 0.00
2019-08-15 3041 3748061 1325 41845783 11.00 11.40 10.90 11.10 0.20 -1.77% 11.10 113 11.15 11 0.00
2019-08-16 3041 3991547 1556 45185913 11.35 11.50 11.20 11.30 0.20 1.8% 11.30 46 11.35 83 0.00
2019-08-19 3041 6556406 2202 76241174 11.45 11.85 11.40 11.55 0.25 2.21% 11.55 6 11.60 39 0.00
2019-08-20 3041 3512574 1352 40702648 11.60 11.80 11.40 11.45 0.10 -0.87% 11.40 75 11.45 19 0.00
2019-08-21 3041 16140457 5196 190997399 11.60 12.15 11.55 11.65 0.20 1.75% 11.65 77 11.70 135 0.00
2019-08-22 3041 8118856 2433 94384255 11.65 11.90 11.35 11.40 0.25 -2.15% 11.40 40 11.45 167 0.00
2019-08-23 3041 5137456 1350 59268839 11.50 11.65 11.35 11.50 0.10 0.88% 11.50 11 11.55 43 0.00
2019-08-26 3041 3573411 1391 40961062 11.20 11.70 11.20 11.35 0.15 -1.3% 11.35 134 11.40 12 0.00
2019-08-27 3041 6611769 2168 76786589 11.50 11.80 11.40 11.45 0.10 0.88% 11.45 25 11.50 30 0.00
2019-08-28 3041 8760296 2923 101943663 11.60 11.80 11.45 11.55 0.10 0.87% 11.55 24 11.60 39 0.00
2019-08-29 3041 20076560 5255 238309363 11.60 12.15 11.60 11.70 0.15 1.3% 11.70 4 11.75 46 0.00
2019-08-30 3041 5531317 1864 64390493 11.80 11.90 11.50 11.55 0.15 -1.28% 11.50 248 11.60 66 0.00
2019-09-02 3041 2921031 1169 33885303 11.70 11.75 11.55 11.60 0.05 0.43% 11.60 8 11.65 63 0.00
2019-09-03 3041 5672033 1640 65961980 11.60 11.75 11.45 11.45 0.15 -1.29% 11.45 139 11.50 24 0.00
2019-09-04 3041 5482381 1721 64107740 11.55 11.90 11.45 11.90 0.45 3.93% 11.85 153 11.90 94 0.00
2019-09-05 3041 12169298 3468 145748442 12.25 12.30 11.70 11.75 0.15 -1.26% 11.70 331 11.75 42 0.00
2019-09-06 3041 3077340 1229 36019130 11.80 11.85 11.60 11.70 0.05 -0.43% 11.65 150 11.70 30 0.00
2019-09-09 3041 3072661 1133 35897778 11.80 11.80 11.60 11.80 0.10 0.85% 11.75 25 11.80 27 0.00
2019-09-10 3041 6550002 2146 75443068 11.85 11.85 11.30 11.35 0.45 -3.81% 11.35 120 11.40 43 0.00
2019-09-11 3041 1732529 618 19714902 11.45 11.55 11.30 11.35 0.00 0% 11.35 111 11.40 35 0.00
2019-09-12 3041 4790975 1364 55230400 11.45 11.65 11.35 11.40 0.05 0.44% 11.40 175 11.45 24 0.00
2019-09-16 3041 2141549 785 24281036 11.40 11.50 11.25 11.25 0.15 -1.32% 11.20 272 11.25 10 0.00
2019-09-17 3041 3344467 861 37860409 11.25 11.45 11.20 11.25 0.00 0% 11.25 1 11.30 57 0.00
2019-09-18 3041 1452375 620 16350649 11.30 11.35 11.20 11.20 0.05 -0.44% 11.20 143 11.25 19 0.00
2019-09-19 3041 7950762 2537 91752763 11.25 11.70 11.25 11.70 0.50 4.46% 11.65 29 11.70 47 0.00
2019-09-20 3041 47101810 11036 588593300 11.90 12.85 11.90 12.85 1.15 9.83% 12.85 5545 0.00 0 0.00
2019-09-23 3041 68755858 19634 926553135 12.90 14.10 12.75 14.00 1.15 8.95% 13.95 87 14.00 239 0.00
2019-09-24 3041 68291422 22351 995059370 14.00 15.30 13.65 14.30 0.30 2.14% 14.30 185 14.35 121 0.00
2019-09-25 3041 30629591 10605 439111858 14.15 14.65 13.80 14.50 0.20 1.4% 14.45 1 14.50 115 0.00
2019-09-26 3041 25164848 8299 362726231 14.65 14.85 14.00 14.25 0.25 -1.72% 14.20 167 14.25 16 0.00
2019-09-27 3041 21928054 6614 299396418 14.10 14.25 13.35 13.45 0.80 -5.61% 13.45 82 13.50 126 0.00
2019-10-01 3041 16164540 4710 222722011 13.75 14.10 13.50 13.50 0.05 0.37% 13.50 169 13.55 28 0.00
2019-10-02 3041 14478589 4314 196733498 13.40 14.00 13.20 14.00 0.50 3.7% 13.95 3 14.00 252 0.00
2019-10-03 3041 11306515 3642 156743460 13.75 14.15 13.65 13.70 0.30 -2.14% 13.70 370 13.80 12 0.00
2019-10-04 3041 11725998 3407 163527915 13.75 14.15 13.75 14.00 0.30 2.19% 13.95 55 14.00 411 0.00
2019-10-07 3041 34795441 10613 507742591 14.25 15.00 14.20 14.30 0.30 2.14% 14.30 405 14.35 22 0.00
2019-10-08 3041 11457256 3431 162557234 14.35 14.55 14.00 14.10 0.20 -1.4% 14.05 230 14.10 16 0.00
2019-10-09 3041 10886273 2661 154192752 14.15 14.30 14.00 14.30 0.20 1.42% 14.25 19 14.30 183 0.00
2019-10-14 3041 16435275 5012 228253593 14.55 14.60 13.45 13.60 0.70 -4.9% 13.60 75 13.65 36 0.00
2019-10-15 3041 6808711 2340 93221223 13.55 13.90 13.55 13.55 0.05 -0.37% 13.55 77 13.60 11 0.00
2019-10-16 3041 8039658 2803 110805289 13.75 14.00 13.55 13.60 0.05 0.37% 13.60 30 13.65 14 0.00
2019-10-17 3041 6265956 1996 84908719 13.70 13.80 13.40 13.55 0.05 -0.37% 13.55 58 13.60 94 0.00
2019-10-18 3041 6363953 2024 86039151 13.55 13.80 13.35 13.40 0.15 -1.11% 13.40 151 13.45 16 0.00
2019-10-21 3041 7665520 2788 99144033 13.30 13.40 12.75 12.85 0.55 -4.1% 12.80 322 12.90 117 0.00
2019-10-22 3041 7846962 2348 100406989 12.90 13.05 12.60 12.60 0.25 -1.95% 12.60 188 12.65 33 0.00
2019-10-23 3041 5318744 1909 67756017 12.60 12.95 12.60 12.75 0.15 1.19% 12.75 90 12.80 183 0.00
2019-11-04 3041 10281796 4962 215376100 21.00 21.60 20.30 20.75 0.00 62.75% 20.75 28 20.80 21 0.00
2019-11-05 3041 8000778 4380 157442008 20.85 20.95 18.70 18.90 1.85 -8.92% 18.90 110 18.95 38 0.00
2019-11-06 3041 4992215 2611 91455011 19.00 19.10 18.05 18.30 0.60 -3.17% 18.25 6 18.30 30 0.00
2019-11-07 3041 2325598 1198 41819102 18.30 18.30 17.80 17.85 0.45 -2.46% 17.85 31 17.90 1 0.00
2019-11-08 3041 1527067 896 27703694 18.05 18.30 17.95 18.15 0.30 1.68% 18.15 2 18.20 24 0.00
2019-11-11 3041 2039940 1020 35619159 18.00 18.05 17.05 17.10 1.05 -5.79% 17.10 46 17.15 3 0.00
2019-11-12 3041 1467864 781 25496070 17.10 17.60 17.10 17.35 0.25 1.46% 17.35 25 17.40 1 0.00
2019-11-13 3041 2432010 1273 43543186 17.30 18.15 17.30 17.75 0.40 2.31% 17.75 49 17.80 6 0.00
2019-11-14 3041 1507562 829 27024251 17.80 18.15 17.80 17.80 0.05 0.28% 17.80 13 17.85 8 0.00
2019-11-15 3041 1428543 706 25266873 17.90 17.95 17.45 17.65 0.15 -0.84% 17.65 9 17.70 27 0.00
2019-11-18 3041 8080787 3530 152625579 17.90 19.40 17.85 19.40 1.75 9.92% 19.40 1204 0.00 0 0.00
2019-11-19 3041 11107570 3544 214009842 19.40 19.75 18.85 19.35 0.05 -0.26% 19.30 8 19.35 62 0.00
2019-11-20 3041 3689509 1632 71007637 19.30 19.50 19.00 19.10 0.25 -1.29% 19.10 147 19.15 22 0.00
2019-11-21 3041 3326857 1469 63933896 19.10 19.40 19.00 19.10 0.00 0% 19.10 33 19.15 7 0.00
2019-11-22 3041 2108789 992 40033412 19.20 19.30 18.75 18.75 0.35 -1.83% 18.75 16 18.85 2 0.00
2019-11-25 3041 7187902 2859 139421647 18.85 19.85 18.85 19.50 0.75 4% 19.50 19 19.55 16 0.00
2019-11-26 3041 2609808 1201 50380544 19.55 19.65 19.05 19.10 0.40 -2.05% 19.10 15 19.15 2 0.00
2019-11-27 3041 1451412 690 27691378 19.25 19.30 19.00 19.00 0.10 -0.52% 19.00 7 19.05 17 0.00
2019-11-28 3041 2097723 1151 39303997 19.10 19.15 18.45 18.45 0.55 -2.89% 18.45 26 18.50 4 0.00
2019-11-29 3041 1459569 744 26783589 18.55 18.75 18.15 18.40 0.05 -0.27% 18.40 1 18.45 25 0.00
2019-12-02 3041 1375639 747 24785762 18.40 18.40 17.85 17.90 0.50 -2.72% 17.90 47 18.00 10 0.00
2019-12-03 3041 805340 492 14550334 17.75 18.25 17.75 18.20 0.30 1.68% 18.15 27 18.20 2 0.00
2019-12-04 3041 723422 463 12975952 18.15 18.15 17.80 17.95 0.25 -1.37% 17.90 22 18.00 18 0.00
2019-12-05 3041 918646 569 16484884 18.10 18.20 17.80 17.90 0.05 -0.28% 17.85 46 17.90 17 0.00
2019-12-06 3041 2026109 944 36961445 18.00 18.50 17.85 18.10 0.20 1.12% 18.05 26 18.10 2 0.00
2019-12-09 3041 647992 389 11733732 18.20 18.25 18.00 18.05 0.05 -0.28% 18.05 8 18.10 18 0.00
2019-12-10 3041 920701 569 16517890 18.05 18.15 17.85 17.90 0.15 -0.83% 17.90 9 17.95 10 0.00
2019-12-11 3041 2902842 1183 53007325 18.15 18.40 18.05 18.40 0.50 2.79% 18.35 266 18.40 13 0.00
2019-12-12 3041 4044257 1588 74280277 18.45 18.75 17.90 17.90 0.50 -2.72% 17.90 31 17.95 16 0.00
2019-12-13 3041 1248948 710 22357534 17.90 18.15 17.75 18.05 0.15 0.84% 18.00 1 18.05 70 0.00
2019-12-16 3041 2464249 1209 44978428 18.20 18.40 18.10 18.20 0.15 0.83% 18.15 60 18.20 21 0.00
2019-12-17 3041 8266549 4055 157829753 18.25 19.60 18.20 19.20 1.00 5.49% 19.20 11 19.25 15 0.00
2019-12-18 3041 2745156 1293 51856499 19.05 19.15 18.70 18.85 0.35 -1.82% 18.80 68 18.85 23 0.00
2019-12-19 3041 1761787 896 33413824 19.00 19.15 18.80 18.90 0.05 0.27% 18.90 82 18.95 18 0.00
2019-12-20 3041 1369071 907 25616055 19.05 19.05 18.60 18.70 0.20 -1.06% 18.70 26 18.75 7 0.00
2019-12-23 3041 2100120 1328 38570413 18.75 18.80 18.10 18.20 0.50 -2.67% 18.20 7 18.25 4 0.00
2019-12-24 3041 2369729 1369 42638998 18.30 18.40 17.75 17.95 0.25 -1.37% 17.95 29 18.00 10 0.00
2019-12-25 3041 921597 520 16633566 18.10 18.15 17.95 18.05 0.10 0.56% 18.05 10 18.10 23 0.00
2019-12-26 3041 2622842 940 48025856 18.05 18.50 18.05 18.10 0.05 0.28% 18.10 25 18.15 1 0.00
2019-12-27 3041 2205454 933 39678067 18.15 18.20 17.80 17.95 0.15 -0.83% 17.95 10 18.00 13 0.00
2019-12-30 3041 843537 404 15222396 18.00 18.15 17.95 18.00 0.05 0.28% 17.95 56 18.00 6 0.00
2019-12-31 3041 521451 320 9351001 18.00 18.00 17.85 17.90 0.10 -0.56% 17.90 86 17.95 19 0.00