鈺德(3050)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　9.79
0
0%		9.79
0
0%		9.80
0.01
0.1%		 　9.76
-0.04
-0.41%		9.72
-0.04
-0.41%		9.79
0.07
0.72%		9.78
-0.01
-0.1%		9.76
-0.02
-0.2%		 　9.68
-0.08
-0.82%		9.86
0.18
1.86%		9.90
0.04
0.41%		9.80
-0.1
-1.01%		9.72
-0.08
-0.82%		 　9.72
0
0%		9.73
0.01
0.1%		9.63
-0.1
-1.03%		9.60
-0.03
-0.31%		9.65
0.05
0.52%		 　9.57
-0.08
-0.83%		9.51
-0.06
-0.63%		9.50
-0.01
-0.11%		 9.7
2 月　　　　　　　　　　9.45
-0.05
-0.53%		9.40
-0.05
-0.53%		9.49
0.09
0.96%		9.49
0
0%		 　　9.43
-0.06
-0.63%		9.54
0.11
1.17%		9.55
0.01
0.1%		9.60
0.05
0.52%		9.66
0.06
0.63%		 　9.81
0.15
1.55%		9.75
-0.06
-0.61%		9.76
0.01
0.1%		 9.61
3 月　　　9.72
-0.04
-0.41%		9.72
0
0%		9.81
0.09
0.93%		9.73
-0.08
-0.82%		9.78
0.05
0.51%		 　9.78
0
0%		9.83
0.05
0.51%		9.90
0.07
0.71%		10.85
0.95
9.6%		10.35
-0.5
-4.61%		 　10.35
0
0%		10.20
-0.15
-1.45%		10.20
0
0%		10.30
0.1
0.98%		10.25
-0.05
-0.49%		 　10.05
-0.2
-1.95%		10.15
0.1
1%		10.10
-0.05
-0.49%		10.10
0
0%		10.15
0.05
0.5%		 10.06
4 月10.05
-0.1
-0.99%		10.10
0.05
0.5%		10.25
0.15
1.49%		 　　　10.20
-0.05
-0.49%		10.20
0
0%		10.25
0.05
0.49%		10.10
-0.15
-1.46%		10.10
0
0%		 　10.15
0.05
0.5%		 10.35
0.2
1.97%		10.10
-0.25
-2.42%		10.15
0.05
0.5%		 　10.20
0.05
0.49%		10.15
-0.05
-0.49%		10.10
-0.05
-0.49%		10.05
-0.05
-0.5%		9.94
-0.11
-1.09%		 　9.76
-0.18
-1.81%		9.74
-0.02
-0.2%		 10.09
5 月　9.76
0.02
0.21%		9.76
0
0%		 　9.63
-0.13
-1.33%		9.65
0.02
0.21%		9.52
-0.13
-1.35%		9.46
-0.06
-0.63%		9.50
0.04
0.42%		 　9.37
-0.13
-1.37%		9.67
0.3
3.2%		10.20
0.53
5.48%		10.60
0.4
3.92%		10.00
-0.6
-5.66%		 　9.94
-0.06
-0.6%		 10.05
0.11
1.11%		10.00
-0.05
-0.5%		10.05
0.05
0.5%		 　10.15
0.1
1%		10.10
-0.05
-0.49%		10.30
0.2
1.98%		10.55
0.25
2.43%		10.70
0.15
1.42%		9.93
6 月 　10.75
0.05
0.47%		10.60
-0.15
-1.4%		10.65
0.05
0.47%		10.70
0.05
0.47%		 　　10.95
0.25
2.34%		11.15
0.2
1.83%		11.15
0
0%		11.05
-0.1
-0.9%		11.00
-0.05
-0.45%		 　11.00
0
0%		11.00
0
0%		11.15
0.15
1.36%		11.20
0.05
0.45%		11.30
0.1
0.89%		 　11.20
-0.1
-0.88%		11.05
-0.15
-1.34%		11.10
0.05
0.45%		11.20
0.1
0.9%		11.20
0
0%		 11.03
7 月11.20
0
0%		11.25
0.05
0.45%		11.50
0.25
2.22%		11.45
-0.05
-0.43%		11.40
-0.05
-0.44%		 　11.40
0
0%		11.25
-0.15
-1.32%		11.45
0.2
1.78%		11.55
0.1
0.87%		11.65
0.1
0.87%		 　11.60
-0.05
-0.43%		11.60
0
0%		11.60
0
0%		11.65
0.05
0.43%		11.70
0.05
0.43%		 　11.95
0.25
2.14%		11.95
0
0%		11.95
0
0%		11.90
-0.05
-0.42%		11.80
-0.1
-0.84%		 　11.70
-0.1
-0.85%		11.65
-0.05
-0.43%		11.65
0
0%		11.61
8 月11.70
0.05
0.43%		11.70
0
0%		 　11.55
-0.15
-1.28%		11.65
0.1
0.87%		11.70
0.05
0.43%		11.75
0.05
0.43%		 　　11.95
0.2
1.7%		12.00
0.05
0.42%		11.55
-0.45
-3.75%		11.40
-0.15
-1.3%		11.40
0
0%		 　11.65
0.25
2.19%		11.50
-0.15
-1.29%		11.30
-0.2
-1.74%		11.25
-0.05
-0.44%		11.15
-0.1
-0.89%		 　10.70
-0.45
-4.04%		10.80
0.1
0.93%		10.90
0.1
0.93%		11.00
0.1
0.92%		10.95
-0.05
-0.45%		 11.41
9 月　11.15
0.2
1.83%		11.15
0
0%		11.85
0.7
6.28%		11.80
-0.05
-0.42%		11.55
-0.25
-2.12%		 　11.45
-0.1
-0.87%		11.45
0
0%		11.75
0.3
2.62%		11.85
0.1
0.85%		 　　11.80
-0.05
-0.42%		11.75
-0.05
-0.42%		11.85
0.1
0.85%		11.75
-0.1
-0.84%		11.75
0
0%		 　11.70
-0.05
-0.43%		11.80
0.1
0.85%		11.70
-0.1
-0.85%		11.70
0
0%		11.65
-0.05
-0.43%		 11.65
10 月11.65
0
0%		11.75
0.1
0.86%		11.65
-0.1
-0.85%		11.70
0.05
0.43%		 　11.70
0
0%		11.55
-0.15
-1.28%		11.55
0
0%		 　　　11.20
-0.35
-3.03%		11.10
-0.1
-0.89%		11.25
0.15
1.35%		11.15
-0.1
-0.89%		11.15
0
0%		 　11.35
0.2
1.79%		11.25
-0.1
-0.88%		11.30
0.05
0.44%		11.30
0
0%		11.20
-0.1
-0.88%		 　11.20
0
0%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		11.10
-0.1
-0.89%		11.36
11 月11.00
-0.1
-0.9%		 　11.00
0
0%		10.95
-0.05
-0.45%		10.90
-0.05
-0.46%		10.85
-0.05
-0.46%		10.95
0.1
0.92%		 　10.90
-0.05
-0.46%		11.05
0.15
1.38%		11.15
0.1
0.9%		11.05
-0.1
-0.9%		11.20
0.15
1.36%		 　11.20
0
0%		11.25
0.05
0.45%		11.20
-0.05
-0.44%		11.10
-0.1
-0.89%		11.15
0.05
0.45%		 　11.20
0.05
0.45%		11.10
-0.1
-0.89%		11.05
-0.05
-0.45%		11.10
0.05
0.45%		11.00
-0.1
-0.9%		 11.05
12 月　10.90
-0.1
-0.91%		10.95
0.05
0.46%		10.95
0
0%		11.30
0.35
3.2%		11.40
0.1
0.88%		 　11.40
0
0%		11.95
0.55
4.82%		11.70
-0.25
-2.09%		11.80
0.1
0.85%		11.75
-0.05
-0.42%		 　11.70
-0.05
-0.43%		11.70
0
0%		11.70
0
0%		11.80
0.1
0.85%		11.75
-0.05
-0.42%		 　11.70
-0.05
-0.43%		11.65
-0.05
-0.43%		11.55
-0.1
-0.86%		11.55
0
0%		11.65
0.1
0.87%		 　11.65
0
0%		11.65
0
0%		11.56

說明:最高漲幅:9.6%最低跌幅:-5.66% 最高價:12.00最低價:9.37平均價:10.79,灰色底表示週末,漲110天(14.5)元,跌131天(-13.68)元,平盤62天
10%=1,6%=1,5%=2,4%=1,3%=3,2%=22,1%=46,0%=96,-0%=1,-1%=1,-2%=2,-3%=3,-4%=8,-5%=51,-6%=65,

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 3050 219019 102 2140656 9.78 9.87 9.73 9.79 0.06 0% 9.78 163 9.81 1 42.57
2019-01-03 3050 86002 57 848258 9.85 9.93 9.79 9.79 0.00 0% 9.77 1 9.84 2 42.57
2019-01-04 3050 123920 74 1211231 9.75 9.84 9.67 9.80 0.01 0.1% 9.80 2 9.83 3 42.61
2019-01-07 3050 103091 83 1013019 9.80 9.94 9.76 9.76 0.04 -0.41% 9.75 4 9.76 23 42.43
2019-01-08 3050 74240 54 724172 9.78 9.92 9.72 9.72 0.04 -0.41% 9.72 7 9.78 6 42.26
2019-01-09 3050 74000 44 722460 9.73 9.81 9.72 9.79 0.07 0.72% 9.76 1 9.80 2 42.57
2019-01-10 3050 48200 36 471942 9.80 9.86 9.76 9.78 0.01 -0.1% 9.77 14 9.81 1 42.52
2019-01-11 3050 92200 53 903267 9.89 9.89 9.75 9.76 0.02 -0.2% 9.73 1 9.77 2 42.43
2019-01-14 3050 71012 49 693372 9.78 9.84 9.66 9.68 0.08 -0.82% 9.70 2 9.76 1 42.09
2019-01-15 3050 292007 208 2878516 9.68 9.92 9.68 9.86 0.18 1.86% 9.86 170 9.88 1 42.87
2019-01-16 3050 100214 63 996366 9.93 9.98 9.86 9.90 0.04 0.41% 9.86 3 9.91 21 43.04
2019-01-17 3050 102800 68 1013886 10.00 10.00 9.77 9.80 0.10 -1.01% 9.80 6 9.84 1 42.61
2019-01-18 3050 163876 98 1598177 9.86 9.87 9.70 9.72 0.08 -0.82% 9.71 5 9.77 20 42.26
2019-01-21 3050 81840 63 798898 9.72 9.83 9.72 9.72 0.00 0% 9.72 18 9.75 6 42.26
2019-01-22 3050 54007 36 524345 9.72 9.75 9.67 9.73 0.01 0.1% 9.73 1 9.74 13 42.30
2019-01-23 3050 40018 39 387831 9.76 9.76 9.61 9.63 0.10 -1.03% 9.63 1 9.67 1 41.87
2019-01-24 3050 90779 51 874412 9.63 9.67 9.60 9.60 0.03 -0.31% 9.60 6 9.63 3 41.74
2019-01-25 3050 73538 45 708422 9.70 9.77 9.60 9.65 0.05 0.52% 9.60 5 9.65 1 41.96
2019-01-28 3050 133800 81 1283436 9.61 9.66 9.57 9.57 0.08 -0.83% 9.57 7 9.63 4 41.61
2019-01-29 3050 61880 40 589937 9.56 9.62 9.51 9.51 0.06 -0.63% 9.51 7 9.52 2 41.35
2019-01-30 3050 41999 36 400535 9.55 9.60 9.50 9.50 0.01 -0.11% 9.50 24 9.52 1 41.30
2019-02-11 3050 130840 89 1246973 9.51 9.70 9.45 9.45 0.05 -0.53% 9.45 5 9.50 7 41.09
2019-02-12 3050 167015 89 1573126 9.46 9.46 9.37 9.40 0.05 -0.53% 9.39 5 9.44 3 40.87
2019-02-13 3050 82800 51 784638 9.50 9.60 9.42 9.49 0.09 0.96% 9.45 2 9.48 2 41.26
2019-02-14 3050 65001 40 618363 9.49 9.56 9.47 9.49 0.00 0% 9.49 9 9.52 2 41.26
2019-02-18 3050 159520 114 1516366 9.59 9.59 9.43 9.43 0.06 -0.63% 9.43 3 9.47 1 41.00
2019-02-19 3050 140960 83 1338371 9.48 9.54 9.45 9.54 0.11 1.17% 9.53 1 9.54 17 41.48
2019-02-20 3050 155122 90 1485388 9.55 9.61 9.55 9.55 0.01 0.1% 9.55 15 9.58 1 41.52
2019-02-21 3050 146880 68 1408683 9.55 9.67 9.55 9.60 0.05 0.52% 9.60 1 9.64 2 41.74
2019-02-22 3050 184249 84 1776439 9.57 9.68 9.57 9.66 0.06 0.63% 9.64 9 9.66 4 42.00
2019-02-25 3050 428854 209 4194597 9.61 9.88 9.61 9.81 0.15 1.55% 9.81 10 9.85 1 42.65
2019-02-26 3050 156014 71 1527752 9.89 9.89 9.75 9.75 0.06 -0.61% 9.75 10 9.79 4 42.39
2019-02-27 3050 132920 67 1301052 9.76 9.81 9.76 9.76 0.01 0.1% 9.76 25 9.78 1 42.43
2019-03-04 3050 96915 81 944770 9.78 9.80 9.71 9.72 0.04 -0.41% 9.72 30 9.76 1 42.26
2019-03-05 3050 88034 64 854881 9.72 9.72 9.69 9.72 0.00 0% 9.70 7 9.72 1 42.26
2019-03-06 3050 144921 76 1417396 9.71 9.82 9.71 9.81 0.09 0.93% 9.75 11 9.81 7 42.65
2019-03-07 3050 104191 81 1017002 9.76 9.84 9.73 9.73 0.08 -0.82% 9.72 9 9.77 2 42.30
2019-03-08 3050 92171 64 898201 9.80 9.80 9.69 9.78 0.05 0.51% 9.74 2 9.78 6 42.52
2019-03-11 3050 321580 164 3149835 9.78 9.88 9.77 9.78 0.00 0% 9.77 2 9.78 10 42.52
2019-03-12 3050 169031 120 1667112 9.83 9.90 9.83 9.83 0.05 0.51% 9.83 12 9.84 1 42.74
2019-03-13 3050 154015 104 1523016 9.86 9.98 9.80 9.90 0.07 0.71% 9.90 4 9.91 2 43.04
2019-03-14 3050 5058065 1442 53925038 9.90 10.85 9.90 10.85 0.95 9.6% 10.85 43 0.00 0 47.17
2019-03-15 3050 2500462 984 26649924 10.90 11.00 10.35 10.35 0.50 -4.61% 10.35 50 10.45 24 45.00
2019-03-18 3050 743420 377 7709913 10.55 10.55 10.25 10.35 0.00 0% 10.35 126 10.45 8 45.00
2019-03-19 3050 473243 224 4881821 10.50 10.50 10.15 10.20 0.15 -1.45% 10.20 15 10.25 6 44.35
2019-03-20 3050 344223 156 3524005 10.25 10.35 10.20 10.20 0.00 0% 10.20 39 10.25 9 44.35
2019-03-21 3050 356511 187 3672580 10.30 10.40 10.20 10.30 0.10 0.98% 10.30 3 10.35 32 44.78
2019-03-22 3050 216497 91 2224265 10.35 10.35 10.20 10.25 0.05 -0.49% 10.25 7 10.30 17 44.57
2019-03-25 3050 299338 167 3011624 10.00 10.15 9.95 10.05 0.20 -1.95% 10.05 1 10.10 33 43.70
2019-03-26 3050 199002 98 2010518 10.10 10.20 10.05 10.15 0.10 1% 10.15 16 10.20 41 44.13
2019-03-27 3050 203305 88 2052679 10.15 10.20 10.05 10.10 0.05 -0.49% 10.10 6 10.15 32 43.91
2019-03-28 3050 451159 596 4653958 10.30 10.50 10.10 10.10 0.00 0% 10.05 45 10.20 70 43.91
2019-03-29 3050 231048 250 2350553 10.15 10.25 10.10 10.15 0.05 0.5% 10.15 37 10.20 4 24.76
2019-04-01 3050 245290 324 2480650 10.15 10.20 10.00 10.05 0.10 -0.99% 10.05 42 10.10 2 24.51
2019-04-02 3050 417248 243 4207535 10.15 10.20 10.00 10.10 0.05 0.5% 10.10 32 10.15 25 24.63
2019-04-03 3050 307103 185 3141185 10.10 10.35 10.10 10.25 0.15 1.49% 10.20 26 10.25 3 25.00
2019-04-08 3050 214280 209 2205675 10.40 10.40 10.20 10.20 0.05 -0.49% 10.20 48 10.30 40 24.88
2019-04-09 3050 264243 189 2707542 10.25 10.35 10.15 10.20 0.00 0% 10.20 22 10.25 71 24.88
2019-04-10 3050 154961 128 1591238 10.15 10.35 10.15 10.25 0.05 0.49% 10.25 22 10.30 3 25.00
2019-04-11 3050 644800 269 6564037 10.30 10.45 10.00 10.10 0.15 -1.46% 10.10 28 10.15 4 24.63
2019-04-12 3050 287880 198 2924178 10.10 10.25 10.05 10.10 0.00 0% 10.10 10 10.15 3 24.63
2019-04-15 3050 447855 228 4551506 10.20 10.30 10.10 10.15 0.05 0.5% 10.15 4 10.20 29 24.76
2019-04-17 3050 902833 538 9392883 10.20 10.60 10.15 10.35 0.20 1.97% 10.35 2 10.40 64 25.24
2019-04-18 3050 356900 183 3642138 10.45 10.45 10.05 10.10 0.25 -2.42% 10.10 16 10.15 11 24.63
2019-04-19 3050 135330 58 1372597 10.20 10.20 10.10 10.15 0.05 0.5% 10.15 39 10.20 21 24.76
2019-04-22 3050 298754 117 3064289 10.25 10.40 10.15 10.20 0.05 0.49% 10.20 8 10.25 24 24.88
2019-04-23 3050 202800 72 2069719 10.25 10.30 10.15 10.15 0.05 -0.49% 10.15 17 10.20 16 24.76
2019-04-24 3050 212492 93 2147192 10.15 10.20 10.00 10.10 0.05 -0.49% 10.05 19 10.10 2 24.63
2019-04-25 3050 275100 96 2760900 10.10 10.10 10.00 10.05 0.05 -0.5% 10.00 7 10.05 11 24.51
2019-04-26 3050 256066 116 2546956 10.00 10.00 9.90 9.94 0.11 -1.09% 9.90 17 9.94 3 24.24
2019-04-29 3050 315961 125 3127539 9.94 10.05 9.75 9.76 0.18 -1.81% 9.76 17 9.87 2 23.80
2019-04-30 3050 150270 65 1464720 9.80 9.80 9.71 9.74 0.02 -0.2% 9.73 1 9.74 3 23.76
2019-05-02 3050 62101 36 607377 9.75 9.83 9.75 9.76 0.02 0.21% 9.76 10 9.79 5 23.80
2019-05-03 3050 121648 60 1186655 9.76 9.80 9.72 9.76 0.00 0% 9.76 1 9.78 2 23.80
2019-05-06 3050 176171 78 1692170 9.72 9.75 9.51 9.63 0.13 -1.33% 9.58 2 9.64 4 23.49
2019-05-07 3050 61671 44 597047 9.63 9.71 9.63 9.65 0.02 0.21% 9.65 2 9.67 2 23.54
2019-05-08 3050 157560 76 1497175 9.41 9.58 9.41 9.52 0.13 -1.35% 9.52 13 9.57 2 23.22
2019-05-09 3050 269721 94 2571721 9.51 9.59 9.46 9.46 0.06 -0.63% 9.46 2 9.50 2 23.07
2019-05-10 3050 170601 84 1639071 9.68 9.77 9.49 9.50 0.04 0.42% 9.46 4 9.50 4 23.17
2019-05-13 3050 219080 83 2070807 9.50 9.63 9.36 9.37 0.13 -1.37% 9.34 1 9.37 12 13.58
2019-05-14 3050 513320 215 4930254 9.55 9.75 9.51 9.67 0.30 3.2% 9.67 1 9.73 25 14.01
2019-05-15 3050 671043 273 6747421 9.80 10.25 9.80 10.20 0.53 5.48% 10.20 2 10.25 31 14.78
2019-05-16 3050 1009292 348 10468263 10.25 10.60 10.15 10.60 0.40 3.92% 10.55 23 10.60 22 15.36
2019-05-17 3050 3255600 1094 34048320 10.80 10.85 9.99 10.00 0.60 -5.66% 10.00 27 10.10 35 14.49
2019-05-20 3050 422884 182 4230706 10.15 10.15 9.94 9.94 0.06 -0.6% 9.94 3 10.00 31 14.41
2019-05-22 3050 293990 76 2960048 10.15 10.15 10.00 10.05 0.00 1.11% 10.05 10 10.10 17 14.57
2019-05-23 3050 279231 147 2808260 10.05 10.15 10.00 10.00 0.05 -0.5% 10.00 16 10.05 2 14.49
2019-05-24 3050 229600 114 2304127 10.00 10.10 10.00 10.05 0.05 0.5% 10.00 4 10.05 12 14.57
2019-05-27 3050 233100 158 2349107 10.00 10.15 10.00 10.15 0.10 1% 10.10 2 10.15 4 14.71
2019-05-28 3050 167793 78 1700469 10.20 10.25 10.05 10.10 0.05 -0.49% 10.05 19 10.10 10 14.64
2019-05-29 3050 1688195 643 17509206 10.05 10.60 10.00 10.30 0.20 1.98% 10.30 1 10.35 35 14.93
2019-05-30 3050 1314602 379 13783520 10.25 10.60 10.25 10.55 0.25 2.43% 10.50 13 10.55 24 15.29
2019-05-31 3050 869881 293 9250087 10.60 10.70 10.55 10.70 0.15 1.42% 10.60 11 10.70 10 15.51
2019-06-03 3050 667176 214 7089933 10.60 10.75 10.45 10.75 0.05 0.47% 10.70 9 10.75 3 15.58
2019-06-04 3050 412635 152 4379716 10.65 10.75 10.55 10.60 0.15 -1.4% 10.55 36 10.60 8 15.36
2019-06-05 3050 402433 135 4299236 10.65 10.70 10.65 10.65 0.05 0.47% 10.65 17 10.70 15 15.43
2019-06-06 3050 485002 135 5190370 10.65 10.75 10.65 10.70 0.05 0.47% 10.70 31 10.75 80 15.51
2019-06-10 3050 593839 228 6453329 10.75 10.95 10.75 10.95 0.25 2.34% 10.90 2 10.95 17 15.87
2019-06-11 3050 1562853 570 17516665 11.05 11.40 11.05 11.15 0.20 1.83% 11.10 169 11.15 25 16.16
2019-06-12 3050 1004059 308 11116652 11.10 11.25 10.95 11.15 0.00 0% 11.10 31 11.15 49 16.16
2019-06-13 3050 481201 167 5329590 11.10 11.15 11.05 11.05 0.10 -0.9% 11.05 24 11.15 43 16.01
2019-06-14 3050 371480 116 4100530 11.05 11.15 11.00 11.00 0.05 -0.45% 11.00 9 11.05 40 15.94
2019-06-17 3050 258172 90 2839873 11.00 11.05 10.95 11.00 0.00 0% 11.00 17 11.05 23 15.94
2019-06-18 3050 234302 77 2580522 11.00 11.05 10.95 11.00 0.00 0% 11.00 32 11.10 15 15.94
2019-06-19 3050 838309 265 9369229 11.10 11.35 11.05 11.15 0.15 1.36% 11.10 38 11.20 59 16.16
2019-06-20 3050 1022502 160 11319172 11.20 11.20 11.00 11.20 0.05 0.45% 11.05 37 11.20 27 16.23
2019-06-21 3050 533240 170 5976937 11.20 11.30 11.15 11.30 0.10 0.89% 11.15 24 11.30 81 16.38
2019-06-24 3050 1130220 276 12583762 11.35 11.35 11.00 11.20 0.10 -0.88% 11.15 9 11.20 3 16.23
2019-06-25 3050 386880 99 4284280 11.20 11.20 11.00 11.05 0.15 -1.34% 11.05 10 11.10 20 16.01
2019-06-26 3050 242553 77 2684083 11.10 11.15 11.00 11.10 0.05 0.45% 11.10 17 11.15 47 16.09
2019-06-27 3050 257059 71 2858404 11.15 11.20 11.10 11.20 0.10 0.9% 11.10 82 11.20 69 16.23
2019-06-28 3050 714499 126 7966537 11.15 11.20 11.10 11.20 0.00 0% 11.15 22 11.20 74 16.23
2019-07-01 3050 237880 76 2670267 11.25 11.25 11.20 11.20 0.00 0% 11.20 26 11.25 67 16.23
2019-07-02 3050 549960 117 6174252 11.20 11.30 11.20 11.25 0.05 0.45% 11.25 4 11.30 50 16.30
2019-07-03 3050 536080 219 6099961 11.30 11.50 11.25 11.50 0.25 2.22% 11.45 9 11.50 32 16.67
2019-07-04 3050 1366113 373 15549837 11.60 11.65 11.20 11.45 0.05 -0.43% 11.45 24 11.50 39 16.59
2019-07-05 3050 544400 147 6161869 11.40 11.40 11.25 11.40 0.05 -0.44% 11.30 30 11.40 22 16.52
2019-07-08 3050 319021 101 3602986 11.40 11.40 11.20 11.40 0.00 0% 11.35 2 11.40 34 16.52
2019-07-09 3050 201990 92 2277487 11.40 11.40 11.25 11.25 0.15 -1.32% 11.25 23 11.30 22 16.30
2019-07-10 3050 1089729 276 12421723 11.30 11.45 11.25 11.45 0.20 1.78% 11.45 66 11.50 133 16.59
2019-07-11 3050 1403981 282 15904278 11.30 11.55 11.20 11.55 0.00 0.87% 11.50 12 11.55 110 16.74
2019-07-12 3050 683518 208 7870057 11.55 11.65 11.40 11.65 0.10 0.87% 11.60 10 11.65 11 16.88
2019-07-15 3050 1409242 295 16180342 11.65 11.75 11.30 11.60 0.05 -0.43% 11.50 10 11.60 7 16.81
2019-07-16 3050 245399 123 2835455 11.60 11.60 11.50 11.60 0.00 0% 11.60 22 11.65 153 16.81
2019-07-17 3050 537030 175 6225248 11.60 11.65 11.50 11.60 0.00 0% 11.60 12 11.65 124 16.81
2019-07-18 3050 966337 249 11248524 11.60 11.80 11.55 11.65 0.05 0.43% 11.65 33 11.70 4 16.88
2019-07-19 3050 1652006 305 19218069 11.80 11.85 11.50 11.70 0.05 0.43% 11.65 11 11.70 47 16.96
2019-07-22 3050 2516194 808 29847156 11.80 12.10 11.60 11.95 0.25 2.14% 11.95 73 12.00 38 17.32
2019-07-23 3050 948240 339 11354406 12.00 12.10 11.85 11.95 0.00 0% 11.95 16 12.00 135 17.32
2019-07-24 3050 507576 186 6047652 12.00 12.00 11.85 11.95 0.00 0% 11.95 26 12.00 241 17.32
2019-07-25 3050 616130 224 7336033 11.95 12.00 11.85 11.90 0.05 -0.42% 11.85 8 11.90 32 17.25
2019-07-26 3050 330823 128 3901428 11.90 11.90 11.75 11.80 0.10 -0.84% 11.80 17 11.85 25 17.10
2019-07-29 3050 1254520 358 14566680 11.80 11.80 11.50 11.70 0.10 -0.85% 11.65 2 11.70 3 16.96
2019-07-30 3050 325499 134 3789987 11.85 11.85 11.55 11.65 0.05 -0.43% 11.60 2 11.65 6 16.88
2019-07-31 3050 397501 120 4604086 11.65 11.65 11.50 11.65 0.00 0% 11.55 25 11.65 61 16.88
2019-08-01 3050 335803 108 3888502 11.55 11.70 11.50 11.70 0.05 0.43% 11.60 12 11.75 103 16.96
2019-08-02 3050 525300 172 6064545 11.70 11.70 11.45 11.70 0.00 0% 11.65 2 11.70 26 16.96
2019-08-05 3050 664149 230 7631512 11.70 11.70 11.35 11.55 0.15 -1.28% 11.45 2 11.55 13 16.74
2019-08-06 3050 851991 263 9683043 11.30 11.65 10.95 11.65 0.10 0.87% 11.55 5 11.65 12 16.88
2019-08-07 3050 271740 111 3163618 11.65 11.70 11.55 11.70 0.05 0.43% 11.65 43 11.70 17 16.96
2019-08-08 3050 1356322 206 15797266 11.70 11.75 11.50 11.75 0.05 0.43% 11.65 19 11.75 29 17.03
2019-08-12 3050 833709 299 9961885 12.00 12.05 11.85 11.95 0.20 1.7% 11.90 18 12.00 108 17.32
2019-08-13 3050 381822 203 4549830 11.95 12.00 11.75 12.00 0.05 0.42% 11.95 12 12.00 116 15.38
2019-08-14 3050 3059380 874 35049769 11.80 11.85 11.05 11.55 0.45 -3.75% 11.50 16 11.55 22 14.81
2019-08-15 3050 545310 220 6186033 11.25 11.45 11.25 11.40 0.15 -1.3% 11.30 14 11.40 16 14.62
2019-08-16 3050 415040 126 4724906 11.40 11.45 11.30 11.40 0.00 0% 11.35 8 11.40 40 14.62
2019-08-19 3050 660363 273 7612738 11.35 11.65 11.35 11.65 0.25 2.19% 11.60 1 11.65 8 14.94
2019-08-20 3050 652998 207 7514925 11.65 11.65 11.40 11.50 0.15 -1.29% 11.35 49 11.50 31 14.74
2019-08-21 3050 356099 169 4050313 11.45 11.45 11.30 11.30 0.20 -1.74% 11.30 100 11.35 42 14.49
2019-08-22 3050 528964 184 5987145 11.30 11.45 11.25 11.25 0.05 -0.44% 11.25 80 11.30 41 14.42
2019-08-23 3050 374035 168 4172788 11.25 11.25 11.10 11.15 0.10 -0.89% 11.15 16 11.20 8 14.29
2019-08-26 3050 1024500 342 11101123 11.05 11.05 10.70 10.70 0.45 -4.04% 10.65 22 10.70 171 13.72
2019-08-27 3050 484920 164 5230439 10.80 10.85 10.75 10.80 0.10 0.93% 10.80 13 10.85 161 13.85
2019-08-28 3050 267001 95 2886460 10.80 10.90 10.70 10.90 0.10 0.93% 10.85 25 10.90 47 13.97
2019-08-29 3050 322466 127 3526778 10.90 11.05 10.85 11.00 0.10 0.92% 10.95 13 11.00 143 14.10
2019-08-30 3050 356533 125 3935699 11.05 11.10 10.95 10.95 0.05 -0.45% 10.90 51 11.00 4 14.04
2019-09-02 3050 343722 142 3815711 10.95 11.20 10.95 11.15 0.20 1.83% 11.15 21 11.20 45 14.29
2019-09-03 3050 474960 163 5295555 11.15 11.25 11.05 11.15 0.00 0% 11.10 47 11.15 2 14.29
2019-09-04 3050 4685690 1351 54780489 11.15 11.95 11.15 11.85 0.70 6.28% 11.80 30 11.90 73 15.19
2019-09-05 3050 6987788 1856 83966164 12.00 12.40 11.60 11.80 0.05 -0.42% 11.75 1 11.80 21 15.13
2019-09-06 3050 798922 286 9328602 11.80 11.80 11.55 11.55 0.25 -2.12% 11.55 121 11.65 4 14.81
2019-09-09 3050 708498 221 8171574 11.65 11.70 11.45 11.45 0.10 -0.87% 11.45 29 11.50 1 14.68
2019-09-10 3050 383983 155 4400302 11.50 11.50 11.40 11.45 0.00 0% 11.40 53 11.45 9 14.68
2019-09-11 3050 2490001 775 29666511 11.80 12.05 11.75 11.75 0.30 2.62% 11.75 27 11.80 11 15.06
2019-09-12 3050 838495 235 9876939 11.75 11.85 11.70 11.85 0.10 0.85% 11.80 14 11.85 90 15.19
2019-09-16 3050 752161 248 8950162 11.85 11.95 11.80 11.80 0.05 -0.42% 11.80 7 11.85 28 15.13
2019-09-17 3050 1328592 432 15825054 11.80 12.05 11.75 11.75 0.05 -0.42% 11.75 66 11.80 6 15.06
2019-09-18 3050 688419 232 8163962 11.80 11.90 11.80 11.85 0.10 0.85% 11.80 104 11.90 91 15.19
2019-09-19 3050 465960 153 5485929 11.90 11.90 11.70 11.75 0.10 -0.84% 11.75 36 11.80 34 15.06
2019-09-20 3050 359880 123 4218186 11.70 11.80 11.65 11.75 0.00 0% 11.70 62 11.75 15 15.06
2019-09-23 3050 436082 150 5126514 11.75 11.85 11.70 11.70 0.05 -0.43% 11.70 71 11.75 3 15.00
2019-09-24 3050 944308 303 11151262 11.80 11.90 11.75 11.80 0.10 0.85% 11.80 13 11.85 149 15.13
2019-09-25 3050 387115 139 4556750 11.85 11.85 11.70 11.70 0.10 -0.85% 11.70 118 11.75 23 15.00
2019-09-26 3050 515041 180 6074329 11.75 11.85 11.70 11.70 0.00 0% 11.70 463 11.80 25 15.00
2019-09-27 3050 575010 197 6696613 11.75 11.80 11.55 11.65 0.05 -0.43% 11.65 22 11.70 130 14.94
2019-10-01 3050 557620 170 6500220 11.65 11.75 11.60 11.65 0.00 0% 11.65 25 11.70 17 14.94
2019-10-02 3050 1358891 493 16112819 11.70 12.00 11.70 11.75 0.10 0.86% 11.75 62 11.80 9 15.06
2019-10-03 3050 509000 186 5941900 11.70 11.70 11.65 11.65 0.10 -0.85% 11.65 3 11.70 1 14.94
2019-10-04 3050 433800 184 5050269 11.65 11.70 11.55 11.70 0.05 0.43% 11.65 50 11.70 111 15.00
2019-10-07 3050 237280 89 2781326 11.75 11.80 11.65 11.70 0.00 0% 11.65 19 11.70 31 15.00
2019-10-08 3050 489613 186 5681849 11.70 11.70 11.55 11.55 0.15 -1.28% 11.55 27 11.60 15 14.81
2019-10-09 3050 541615 183 6213169 11.55 11.55 11.40 11.55 0.00 0% 11.50 1 11.55 99 14.81
2019-10-14 3050 1148085 377 13042652 11.50 11.55 11.20 11.20 0.35 -3.03% 11.20 27 11.25 10 14.36
2019-10-15 3050 498518 177 5560900 11.20 11.20 11.10 11.10 0.10 -0.89% 11.10 64 11.15 7 14.23
2019-10-16 3050 355001 117 3974511 11.15 11.25 11.15 11.25 0.15 1.35% 11.20 38 11.25 5 14.42
2019-10-17 3050 339708 127 3798343 11.25 11.25 11.15 11.15 0.10 -0.89% 11.15 2 11.20 3 14.29
2019-10-18 3050 462339 218 5165927 11.20 11.25 11.10 11.15 0.00 0% 11.10 55 11.15 6 14.29
2019-10-21 3050 553871 212 6204082 11.20 11.35 11.10 11.35 0.20 1.79% 11.30 18 11.35 30 14.55
2019-10-22 3050 262996 111 2975651 11.35 11.35 11.25 11.25 0.10 -0.88% 11.25 69 11.30 20 14.42
2019-10-23 3050 349422 74 3945838 11.25 11.35 11.25 11.30 0.05 0.44% 11.25 35 11.30 26 14.49
2019-10-24 3050 167880 67 1898992 11.35 11.35 11.25 11.30 0.00 0% 11.30 1 11.35 21 14.49
2019-10-25 3050 400506 145 4493741 11.35 11.35 11.15 11.20 0.10 -0.88% 11.20 20 11.25 29 14.36
2019-10-28 3050 302988 113 3404659 11.20 11.25 11.20 11.20 0.00 0% 11.20 22 11.25 96 14.36
2019-10-29 3050 501802 141 5655460 11.25 11.35 11.15 11.15 0.05 -0.45% 11.15 13 11.20 14 14.29
2019-10-30 3050 143207 78 1599265 11.20 11.20 11.10 11.20 0.05 0.45% 11.15 9 11.20 21 14.36
2019-10-31 3050 528473 162 5909796 11.20 11.25 11.10 11.10 0.10 -0.89% 11.10 14 11.15 6 14.23
2019-11-01 3050 228607 111 2528556 11.10 11.10 11.00 11.00 0.10 -0.9% 11.00 163 11.10 18 14.10
2019-11-04 3050 493668 178 5444298 11.05 11.15 10.95 11.00 0.00 0% 10.95 23 11.00 37 14.10
2019-11-05 3050 173461 84 1911821 11.05 11.10 10.95 10.95 0.05 -0.45% 10.95 27 11.00 10 14.04
2019-11-06 3050 238845 112 2609045 10.95 10.95 10.90 10.90 0.05 -0.46% 10.90 5 10.95 21 13.97
2019-11-07 3050 179932 86 1958357 10.90 10.95 10.85 10.85 0.05 -0.46% 10.85 14 10.90 23 13.91
2019-11-08 3050 238291 93 2598634 10.90 10.95 10.85 10.95 0.10 0.92% 10.90 13 10.95 86 14.04
2019-11-11 3050 929061 299 10270510 11.20 11.20 10.90 10.90 0.05 -0.46% 10.90 51 10.95 1 13.97
2019-11-12 3050 143382 67 1576321 11.00 11.05 10.95 11.05 0.15 1.38% 11.00 3 11.05 17 14.17
2019-11-13 3050 300881 105 3343227 11.10 11.15 11.05 11.15 0.10 0.9% 11.15 4 11.20 51 14.29
2019-11-14 3050 280300 86 3107864 11.20 11.20 11.00 11.05 0.10 -0.9% 11.05 15 11.10 50 12.42
2019-11-15 3050 843921 270 9551765 11.30 11.45 11.20 11.20 0.15 1.36% 11.20 48 11.25 3 12.58
2019-11-18 3050 491342 161 5525928 11.30 11.35 11.20 11.20 0.00 0% 11.20 24 11.25 3 12.58
2019-11-19 3050 235540 94 2646596 11.25 11.30 11.20 11.25 0.05 0.45% 11.20 33 11.25 12 12.64
2019-11-20 3050 332923 139 3722940 11.30 11.30 11.10 11.20 0.05 -0.44% 11.20 3 11.25 121 12.58
2019-11-21 3050 232080 87 2585945 11.15 11.20 11.10 11.10 0.10 -0.89% 11.10 52 11.20 15 12.47
2019-11-22 3050 558525 177 6242076 11.15 11.25 11.10 11.15 0.05 0.45% 11.15 12 11.20 6 12.53
2019-11-25 3050 557429 207 6271554 11.20 11.35 11.20 11.20 0.05 0.45% 11.20 57 11.25 12 12.58
2019-11-26 3050 409888 163 4576918 11.25 11.25 11.10 11.10 0.10 -0.89% 11.05 23 11.15 6 12.47
2019-11-27 3050 418122 163 4630847 11.15 11.15 11.05 11.05 0.05 -0.45% 11.05 26 11.10 76 12.42
2019-11-28 3050 474035 118 5263187 11.10 11.15 11.05 11.10 0.05 0.45% 11.10 7 11.15 43 12.47
2019-11-29 3050 319002 123 3520872 11.10 11.10 10.95 11.00 0.10 -0.9% 11.00 43 11.05 11 12.36
2019-12-02 3050 290990 119 3189090 11.05 11.05 10.90 10.90 0.10 -0.91% 10.90 26 10.95 26 12.25
2019-12-03 3050 329268 122 3598371 10.85 11.00 10.85 10.95 0.05 0.46% 10.95 43 11.00 125 12.30
2019-12-04 3050 386005 140 4200004 10.95 10.95 10.85 10.95 0.00 0% 10.90 23 10.95 4 12.30
2019-12-05 3050 1297835 338 14630585 11.10 11.35 11.05 11.30 0.35 3.2% 11.25 20 11.30 35 12.70
2019-12-06 3050 791514 258 9025783 11.35 11.55 11.30 11.40 0.10 0.88% 11.30 29 11.40 62 12.81
2019-12-09 3050 1809416 529 21017088 11.70 11.80 11.40 11.40 0.00 0% 11.40 62 11.50 22 12.81
2019-12-10 3050 3492082 816 40813920 11.55 12.00 11.40 11.95 0.55 4.82% 11.95 27 12.00 178 13.43
2019-12-11 3050 7258907 2045 86817162 12.05 12.20 11.70 11.70 0.25 -2.09% 11.65 105 11.70 72 13.15
2019-12-12 3050 2243411 829 26401407 11.65 11.95 11.55 11.80 0.10 0.85% 11.75 23 11.80 33 13.26
2019-12-13 3050 849616 312 9962974 11.85 11.90 11.65 11.75 0.05 -0.42% 11.70 36 11.75 9 13.20
2019-12-16 3050 668992 229 7837154 11.75 11.80 11.65 11.70 0.05 -0.43% 11.65 62 11.70 8 13.15
2019-12-17 3050 606602 203 7089032 11.75 11.80 11.60 11.70 0.00 0% 11.65 111 11.70 45 13.15
2019-12-18 3050 1951362 387 22999015 11.75 11.90 11.60 11.70 0.00 0% 11.70 42 11.80 41 13.15
2019-12-19 3050 328216 136 3848987 11.70 11.80 11.65 11.80 0.10 0.85% 11.75 3 11.80 43 13.26
2019-12-20 3050 315624 114 3714447 11.85 11.85 11.75 11.75 0.05 -0.42% 11.70 201 11.80 12 13.20
2019-12-23 3050 283358 131 3334687 11.85 11.85 11.70 11.70 0.05 -0.43% 11.65 39 11.75 10 13.15
2019-12-24 3050 371475 143 4335133 11.80 11.80 11.60 11.65 0.05 -0.43% 11.65 233 11.70 26 13.09
2019-12-25 3050 758500 239 8799675 11.65 11.70 11.55 11.55 0.10 -0.86% 11.55 13 11.60 1 12.98
2019-12-26 3050 1118218 255 12975413 11.65 11.70 11.55 11.55 0.00 0% 11.55 200 11.65 14 12.98
2019-12-27 3050 782400 237 9073390 11.65 11.70 11.55 11.65 0.10 0.87% 11.60 34 11.65 16 13.09
2019-12-30 3050 392186 134 4565055 11.70 11.70 11.55 11.65 0.00 0% 11.65 1 11.70 87 13.09
2019-12-31 3050 463340 152 5413510 11.60 11.75 11.60 11.65 0.00 0% 11.65 14 11.70 56 13.09