景碩(3189)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　43.30
0
0%		41.80
-1.5
-3.46%		40.70
-1.1
-2.63%		 　43.60
2.9
7.13%		42.75
-0.85
-1.95%		42.65
-0.1
-0.23%		42.00
-0.65
-1.52%		41.30
-0.7
-1.67%		 　42.00
0.7
1.69%		41.80
-0.2
-0.48%		42.00
0.2
0.48%		41.50
-0.5
-1.19%		42.10
0.6
1.45%		 　42.50
0.4
0.95%		41.85
-0.65
-1.53%		42.25
0.4
0.96%		44.20
1.95
4.62%		44.00
-0.2
-0.45%		 　43.75
-0.25
-0.57%		44.15
0.4
0.91%		44.10
-0.05
-0.11%		 42.7
2 月　　　　　　　　　　44.10
0
0%		44.95
0.85
1.93%		45.15
0.2
0.44%		45.50
0.35
0.78%		 　　46.40
0.9
1.98%		43.15
-3.25
-7%		43.45
0.3
0.7%		42.95
-0.5
-1.15%		42.85
-0.1
-0.23%		 　43.35
0.5
1.17%		43.25
-0.1
-0.23%		42.45
-0.8
-1.85%		 43.63
3 月　　　42.00
-0.45
-1.06%		42.20
0.2
0.48%		42.30
0.1
0.24%		41.50
-0.8
-1.89%		41.00
-0.5
-1.2%		 　41.30
0.3
0.73%		41.60
0.3
0.73%		41.25
-0.35
-0.84%		41.10
-0.15
-0.36%		41.25
0.15
0.36%		 　42.00
0.75
1.82%		42.65
0.65
1.55%		43.55
0.9
2.11%		43.05
-0.5
-1.15%		43.45
0.4
0.93%		 　42.65
-0.8
-1.84%		43.80
1.15
2.7%		43.50
-0.3
-0.68%		44.10
0.6
1.38%		45.10
1
2.27%		 42.59
4 月44.70
-0.4
-0.89%		44.70
0
0%		47.25
2.55
5.7%		 　　　48.45
1.2
2.54%		45.75
-2.7
-5.57%		45.80
0.05
0.11%		44.50
-1.3
-2.84%		44.40
-0.1
-0.22%		 　44.70
0.3
0.68%		 50.60
5.9
13.2%		52.90
2.3
4.55%		52.30
-0.6
-1.13%		 　50.90
-1.4
-2.68%		51.40
0.5
0.98%		50.60
-0.8
-1.56%		46.95
-3.65
-7.21%		46.55
-0.4
-0.85%		 　45.20
-1.35
-2.9%		46.60
1.4
3.1%		 47.58
5 月　45.35
-1.25
-2.68%		45.65
0.3
0.66%		 　44.20
-1.45
-3.18%		44.10
-0.1
-0.23%		42.35
-1.75
-3.97%		41.50
-0.85
-2.01%		40.70
-0.8
-1.93%		 　39.90
-0.8
-1.97%		39.80
-0.1
-0.25%		40.60
0.8
2.01%		39.40
-1.2
-2.96%		38.80
-0.6
-1.52%		 　38.30
-0.5
-1.29%		 39.00
0.7
1.83%		38.50
-0.5
-1.28%		38.70
0.2
0.52%		 　38.40
-0.3
-0.78%		38.40
0
0%		39.25
0.85
2.21%		39.50
0.25
0.64%		39.60
0.1
0.25%		40.45
6 月 　39.45
-0.15
-0.38%		39.35
-0.1
-0.25%		40.05
0.7
1.78%		39.85
-0.2
-0.5%		 　　39.95
0.1
0.25%		40.30
0.35
0.88%		40.10
-0.2
-0.5%		40.40
0.3
0.75%		40.60
0.2
0.5%		 　40.80
0.2
0.49%		40.15
-0.65
-1.59%		40.65
0.5
1.25%		41.30
0.65
1.6%		40.20
-1.1
-2.66%		 　40.25
0.05
0.12%		39.60
-0.65
-1.61%		39.20
-0.4
-1.01%		39.55
0.35
0.89%		39.75
0.2
0.51%		 40.14
7 月40.55
0.8
2.01%		41.15
0.6
1.48%		40.70
-0.45
-1.09%		41.40
0.7
1.72%		41.50
0.1
0.24%		 　40.70
-0.8
-1.93%		40.45
-0.25
-0.61%		40.55
0.1
0.25%		40.75
0.2
0.49%		40.55
-0.2
-0.49%		 　40.75
0.2
0.49%		42.65
1.9
4.66%		42.35
-0.3
-0.7%		41.65
-0.7
-1.65%		41.55
-0.1
-0.24%		 　41.60
0.05
0.12%		41.80
0.2
0.48%		42.45
0.65
1.56%		43.45
1
2.36%		43.60
0.15
0.35%		 　42.85
-0.75
-1.72%		39.30
-3.55
-8.28%		39.85
0.55
1.4%		41.41
8 月39.35
-0.5
-1.25%		39.00
-0.35
-0.89%		 　38.10
-0.9
-2.31%		37.60
-0.5
-1.31%		37.50
-0.1
-0.27%		38.00
0.5
1.33%		 　　38.60
0.6
1.58%		38.40
-0.2
-0.52%		38.50
0.1
0.26%		37.70
-0.8
-2.08%		38.25
0.55
1.46%		 　38.10
-0.15
-0.39%		37.95
-0.15
-0.39%		37.20
-0.75
-1.98%		37.50
0.3
0.81%		37.65
0.15
0.4%		 　37.85
0.2
0.53%		37.85
0
0%		37.70
-0.15
-0.4%		37.85
0.15
0.4%		39.05
1.2
3.17%		 38.13
9 月　39.15
0.1
0.26%		39.50
0.35
0.89%		39.45
-0.05
-0.13%		39.90
0.45
1.14%		41.25
1.35
3.38%		 　41.70
0.45
1.09%		41.40
-0.3
-0.72%		42.05
0.65
1.57%		42.15
0.1
0.24%		 　　45.20
3.05
7.24%		45.40
0.2
0.44%		45.75
0.35
0.77%		45.65
-0.1
-0.22%		44.75
-0.9
-1.97%		 　44.65
-0.1
-0.22%		43.00
-1.65
-3.7%		43.20
0.2
0.47%		43.30
0.1
0.23%		41.90
-1.4
-3.23%		 42.53
10 月41.20
-0.7
-1.67%		41.45
0.25
0.61%		41.15
-0.3
-0.72%		40.85
-0.3
-0.73%		 　41.00
0.15
0.37%		40.35
-0.65
-1.59%		39.85
-0.5
-1.24%		 　　　41.20
1.35
3.39%		41.85
0.65
1.58%		44.15
2.3
5.5%		45.50
1.35
3.06%		45.45
-0.05
-0.11%		 　46.20
0.75
1.65%		47.10
0.9
1.95%		47.30
0.2
0.42%		47.90
0.6
1.27%		49.30
1.4
2.92%		 　48.40
-0.9
-1.83%		48.80
0.4
0.83%		47.80
-1
-2.05%		48.25
0.45
0.94%		44.47
11 月48.90
0.65
1.35%		 　48.65
-0.25
-0.51%		48.00
-0.65
-1.34%		48.00
0
0%		47.50
-0.5
-1.04%		46.60
-0.9
-1.89%		 　46.25
-0.35
-0.75%		47.50
1.25
2.7%		48.00
0.5
1.05%		46.80
-1.2
-2.5%		48.40
1.6
3.42%		 　49.10
0.7
1.45%		50.70
1.6
3.26%		50.90
0.2
0.39%		52.40
1.5
2.95%		50.50
-1.9
-3.63%		 　49.70
-0.8
-1.58%		50.40
0.7
1.41%		54.00
3.6
7.14%		53.50
-0.5
-0.93%		53.10
-0.4
-0.75%		 49.46
12 月　51.40
-1.7
-3.2%		51.80
0.4
0.78%		52.20
0.4
0.77%		54.00
1.8
3.45%		54.30
0.3
0.56%		 　53.60
-0.7
-1.29%		53.40
-0.2
-0.37%		54.70
1.3
2.43%		55.00
0.3
0.55%		54.40
-0.6
-1.09%		 　53.90
-0.5
-0.92%		56.00
2.1
3.9%		54.40
-1.6
-2.86%		54.10
-0.3
-0.55%		53.30
-0.8
-1.48%		 　52.20
-1.1
-2.06%		51.80
-0.4
-0.77%		51.90
0.1
0.19%		51.50
-0.4
-0.77%		52.40
0.9
1.75%		 　51.90
-0.5
-0.95%		51.80
-0.1
-0.19%		53.14

說明:最高漲幅:13.2%最低跌幅:-8.28% 最高價:56.00最低價:37.20平均價:43.86,灰色底表示週末,漲147天(112)元,跌149天(-103.45)元,平盤7天
13%=2,7%=5,6%=2,5%=3,4%=1,3%=15,2%=32,1%=51,0%=43,-0%=1,-1%=1,-2%=2,-3%=3,-4%=19,-5%=27,-6%=40,-7%=56,

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 3189 1285950 1071 55947553 44.15 44.25 43.25 43.30 0.30 0% 43.30 11 43.35 1 54.13
2019-01-03 3189 3266536 2349 137728420 43.40 43.40 41.65 41.80 1.50 -3.46% 41.80 7 41.85 3 52.25
2019-01-04 3189 2201004 1695 89281368 41.40 41.50 40.15 40.70 1.10 -2.63% 40.70 2 40.75 10 50.88
2019-01-07 3189 4288839 2716 184944300 42.60 43.65 41.95 43.60 2.90 7.13% 43.45 1 43.60 16 54.50
2019-01-08 3189 3576305 2107 155395406 44.30 44.30 42.70 42.75 0.85 -1.95% 42.75 32 42.85 11 53.44
2019-01-09 3189 3027800 1562 129779090 42.95 43.25 42.55 42.65 0.10 -0.23% 42.65 45 42.75 1 53.31
2019-01-10 3189 2317135 1444 97529291 42.95 42.95 41.80 42.00 0.65 -1.52% 41.95 5 42.00 1356 52.50
2019-01-11 3189 2312580 1564 96372052 42.55 42.55 41.25 41.30 0.70 -1.67% 41.30 33 41.35 1 51.63
2019-01-14 3189 2036501 1090 85445891 41.50 42.20 41.45 42.00 0.70 1.69% 41.95 5 42.00 125 52.50
2019-01-15 3189 1427708 911 59949668 42.25 42.30 41.75 41.80 0.20 -0.48% 41.80 2 42.00 795 52.25
2019-01-16 3189 1293280 846 54416399 42.20 42.35 41.75 42.00 0.20 0.48% 41.90 36 42.00 246 52.50
2019-01-17 3189 2340281 1608 97978330 42.60 42.70 41.45 41.50 0.50 -1.19% 41.45 24 41.50 61 51.88
2019-01-18 3189 1743500 1104 73615150 42.00 42.65 41.70 42.10 0.60 1.45% 42.10 20 42.20 1 52.63
2019-01-21 3189 1131800 838 48098999 42.85 42.85 42.30 42.50 0.40 0.95% 42.45 4 42.50 29 53.13
2019-01-22 3189 1319165 840 55413362 42.50 42.50 41.75 41.85 0.65 -1.53% 41.85 3 41.90 8 52.31
2019-01-23 3189 708051 484 29895412 42.00 42.50 41.80 42.25 0.40 0.96% 42.20 8 42.25 4 52.81
2019-01-24 3189 5223700 3350 228226485 42.60 44.50 42.60 44.20 1.95 4.62% 44.15 17 44.20 12 55.25
2019-01-25 3189 3729255 2289 164534996 44.40 44.65 43.70 44.00 0.20 -0.45% 44.00 110 44.05 5 55.00
2019-01-28 3189 1379505 868 60720621 44.40 44.50 43.70 43.75 0.25 -0.57% 43.70 88 43.75 3 54.69
2019-01-29 3189 1174383 855 51423206 43.75 44.15 43.25 44.15 0.40 0.91% 44.15 15 44.20 59 55.19
2019-01-30 3189 1432661 960 63049216 44.35 44.40 43.65 44.10 0.05 -0.11% 44.05 5 44.10 11 55.13
2019-02-11 3189 866355 538 38225097 44.50 44.50 43.80 44.10 0.00 0% 44.10 13 44.15 1 55.13
2019-02-12 3189 2050430 1320 91849334 44.60 45.20 44.25 44.95 0.85 1.93% 44.95 9 45.00 27 56.19
2019-02-13 3189 1805855 1163 81808230 45.15 45.70 44.95 45.15 0.20 0.44% 45.15 11 45.25 10 56.44
2019-02-14 3189 3191070 1745 146599503 45.30 46.50 45.15 45.50 0.35 0.78% 45.50 4 45.60 4 56.88
2019-02-18 3189 5139254 3176 238307288 45.10 47.45 45.10 46.40 0.90 1.98% 46.35 14 46.40 2 58.00
2019-02-19 3189 12045238 7090 526508432 45.50 45.60 42.75 43.15 3.25 -7% 43.15 132 43.20 28 53.94
2019-02-20 3189 4459550 2648 192778962 43.00 43.60 42.75 43.45 0.30 0.7% 43.40 355 43.45 26 54.31
2019-02-21 3189 3198439 1985 137373112 43.50 43.55 42.65 42.95 0.50 -1.15% 42.95 22 43.00 25 53.69
2019-02-22 3189 1481755 911 63551241 42.95 43.10 42.80 42.85 0.10 -0.23% 42.85 101 42.90 5 53.56
2019-02-25 3189 2217144 1391 96225405 43.30 43.65 43.00 43.35 0.50 1.17% 43.30 73 43.35 1 54.19
2019-02-26 3189 1263050 743 54819430 43.40 43.65 43.25 43.25 0.10 -0.23% 43.25 43 43.30 2 54.06
2019-02-27 3189 2041723 1329 86961251 43.25 43.35 42.20 42.45 0.80 -1.85% 42.40 38 42.45 6 54.42
2019-03-04 3189 2122733 1460 89402801 42.45 42.75 41.75 42.00 0.45 -1.06% 42.00 34 42.05 6 53.85
2019-03-05 3189 1253055 902 52843529 41.80 42.40 41.65 42.20 0.20 0.48% 42.20 2 42.25 1 54.10
2019-03-06 3189 1420702 870 60222983 42.10 42.55 42.05 42.30 0.10 0.24% 42.30 13 42.35 1 54.23
2019-03-07 3189 2335475 1475 97507100 42.10 42.20 41.50 41.50 0.80 -1.89% 41.50 151 41.55 3 53.21
2019-03-08 3189 2031880 1249 83529636 41.50 41.55 40.95 41.00 0.50 -1.2% 41.00 197 41.10 7 52.56
2019-03-11 3189 1150886 728 47641426 40.95 41.75 40.85 41.30 0.30 0.73% 41.30 36 41.35 2 52.95
2019-03-12 3189 1128230 690 47113110 41.60 42.00 41.60 41.60 0.30 0.73% 41.60 22 41.70 13 53.33
2019-03-13 3189 1261966 779 52188631 41.60 41.70 41.20 41.25 0.35 -0.84% 41.25 28 41.35 12 52.88
2019-03-14 3189 973700 723 40125460 41.30 41.55 41.05 41.10 0.15 -0.36% 41.10 19 41.15 3 52.69
2019-03-15 3189 1201705 840 49664528 41.15 41.55 41.15 41.25 0.15 0.36% 41.25 15 41.30 2 52.88
2019-03-18 3189 2385773 1454 99914293 41.85 42.05 41.60 42.00 0.75 1.82% 42.00 20 42.05 6 53.85
2019-03-19 3189 2964330 1915 126248839 42.10 42.90 42.00 42.65 0.65 1.55% 42.65 41 42.70 9 54.68
2019-03-20 3189 4937004 2759 213795872 42.95 43.85 42.70 43.55 0.90 2.11% 43.50 12 43.55 29 55.83
2019-03-21 3189 3014089 1954 130021291 43.45 43.70 42.85 43.05 0.50 -1.15% 43.05 59 43.15 8 55.19
2019-03-22 3189 3177837 1813 138238808 43.30 43.85 43.15 43.45 0.40 0.93% 43.45 26 43.50 22 55.71
2019-03-25 3189 1833800 1115 78200150 43.15 43.15 42.40 42.65 0.80 -1.84% 42.65 8 42.70 12 54.68
2019-03-26 3189 3543705 2049 155114447 42.65 44.20 42.65 43.80 1.15 2.7% 43.80 4 43.85 16 56.15
2019-03-27 3189 5213080 3203 230878629 44.05 44.75 43.50 43.50 0.30 -0.68% 43.50 30 43.55 4 55.77
2019-03-28 3189 1736380 1075 76074705 43.60 44.15 43.40 44.10 0.60 1.38% 44.10 27 44.15 38 56.54
2019-03-29 3189 4908601 2924 220124295 44.80 45.15 44.30 45.10 1.00 2.27% 45.05 1 45.10 60 57.82
2019-04-01 3189 3311760 2144 149457143 45.80 45.80 44.35 44.70 0.40 -0.89% 44.70 9 44.75 4 57.31
2019-04-02 3189 2189854 1418 98313130 45.05 45.40 44.60 44.70 0.00 0% 44.70 62 44.75 1 57.31
2019-04-03 3189 10792048 5997 502851700 44.90 48.15 44.70 47.25 2.55 5.7% 47.20 15 47.25 2 60.58
2019-04-08 3189 10205543 6279 500224796 48.10 49.90 48.10 48.45 1.20 2.54% 48.45 48 48.50 2 62.12
2019-04-09 3189 7340575 4459 340528900 48.05 48.15 45.60 45.75 2.70 -5.57% 45.75 47 45.80 11 58.65
2019-04-10 3189 2629276 1542 120701798 45.95 46.35 45.55 45.80 0.05 0.11% 45.80 16 45.90 2 58.72
2019-04-11 3189 3919892 2389 175643940 45.90 46.20 43.95 44.50 1.30 -2.84% 44.50 1 44.55 3 57.05
2019-04-12 3189 1826555 1119 81329919 44.70 45.20 44.10 44.40 0.10 -0.22% 44.40 4 44.50 9 56.92
2019-04-15 3189 1418263 880 63393731 44.50 44.95 44.45 44.70 0.30 0.68% 44.70 46 44.80 19 57.31
2019-04-17 3189 20975316 7913 1052971429 49.30 50.60 49.10 50.60 4.60 13.2% 50.60 5709 0.00 0 64.87
2019-04-18 3189 34356753 17346 1791714969 51.00 53.80 50.60 52.90 2.30 4.55% 52.80 3 52.90 22 67.82
2019-04-19 3189 19158107 11035 1027454784 53.60 55.50 52.10 52.30 0.60 -1.13% 52.30 3 52.40 6 67.05
2019-04-22 3189 7414018 4176 381101425 52.70 52.70 50.60 50.90 1.40 -2.68% 50.90 154 51.00 29 65.26
2019-04-23 3189 7403628 4309 371924923 50.50 51.40 49.55 51.40 0.50 0.98% 51.30 1 51.40 30 65.90
2019-04-24 3189 8658247 5223 443435296 52.20 52.50 50.10 50.60 0.80 -1.56% 50.50 63 50.60 4 64.87
2019-04-25 3189 19130250 9797 918521743 50.00 50.00 46.75 46.95 3.65 -7.21% 46.90 42 46.95 70 60.19
2019-04-26 3189 9624574 5738 450323232 46.75 47.80 45.80 46.55 0.40 -0.85% 46.50 69 46.55 1 59.68
2019-04-29 3189 6522889 3915 296956834 46.50 46.70 45.00 45.20 1.35 -2.9% 45.20 108 45.25 6 57.95
2019-04-30 3189 10551893 5876 472898622 43.90 46.70 42.95 46.60 1.40 3.1% 46.60 11 46.65 30 59.74
2019-05-02 3189 4724363 2999 214219602 45.80 46.20 44.80 45.35 1.25 -2.68% 45.35 155 45.40 7 58.14
2019-05-03 3189 2920639 1867 133556536 45.40 46.20 45.10 45.65 0.30 0.66% 45.65 39 45.70 9 58.53
2019-05-06 3189 4537535 2637 201532395 44.50 45.10 44.10 44.20 1.45 -3.18% 44.20 68 44.25 10 56.67
2019-05-07 3189 3926588 2031 173947018 44.70 44.90 44.05 44.10 0.10 -0.23% 44.10 45 44.15 4 56.54
2019-05-08 3189 8390213 4963 358067909 43.15 43.65 42.20 42.35 1.75 -3.97% 42.35 20 42.40 26 0.00
2019-05-09 3189 6006050 3329 249908938 42.05 42.60 41.10 41.50 0.85 -2.01% 41.45 6 41.50 4 0.00
2019-05-10 3189 5100686 3187 210083712 41.65 42.10 40.30 40.70 0.80 -1.93% 40.70 57 40.80 17 0.00
2019-05-13 3189 5348715 3202 213223590 40.65 40.65 39.45 39.90 0.80 -1.97% 39.85 1 39.90 86 0.00
2019-05-14 3189 3529150 2341 138873313 39.55 39.85 38.70 39.80 0.10 -0.25% 39.80 24 39.85 9 0.00
2019-05-15 3189 3339911 2449 134878801 39.75 40.75 39.75 40.60 0.80 2.01% 40.55 7 40.60 6 0.00
2019-05-16 3189 2843794 1728 113397560 40.10 40.30 39.40 39.40 1.20 -2.96% 39.40 47 39.45 15 0.00
2019-05-17 3189 3358720 1978 130924440 39.95 40.00 38.50 38.80 0.60 -1.52% 38.75 6 38.80 4 0.00
2019-05-20 3189 2626068 1565 101071114 39.00 39.05 38.10 38.30 0.50 -1.29% 38.25 4 38.30 4 0.00
2019-05-22 3189 1271661 897 49892123 39.45 39.80 39.00 39.00 0.40 1.83% 39.00 28 39.05 2 0.00
2019-05-23 3189 1602059 1101 61403280 38.80 38.90 38.05 38.50 0.50 -1.28% 38.50 70 38.55 5 0.00
2019-05-24 3189 1273806 845 49506434 38.55 39.30 38.55 38.70 0.20 0.52% 38.70 2 38.75 1 0.00
2019-05-27 3189 1002932 678 38594829 38.70 39.05 38.20 38.40 0.30 -0.78% 38.40 2 38.45 1 0.00
2019-05-28 3189 1321410 700 50968468 38.50 39.00 38.40 38.40 0.00 0% 38.40 20 38.45 42 0.00
2019-05-29 3189 1344500 975 52334000 38.20 39.40 38.05 39.25 0.85 2.21% 39.20 7 39.25 48 0.00
2019-05-30 3189 2011100 1353 79916340 39.65 40.20 39.40 39.50 0.25 0.64% 39.50 11 39.55 6 0.00
2019-05-31 3189 1951118 1231 77749543 39.55 40.15 39.55 39.60 0.10 0.25% 39.60 20 39.65 10 0.00
2019-06-03 3189 827561 644 32425264 39.55 39.55 38.75 39.45 0.15 -0.38% 39.40 12 39.45 9 0.00
2019-06-04 3189 816550 567 32229746 39.40 39.90 39.15 39.35 0.10 -0.25% 39.35 2 39.40 12 0.00
2019-06-05 3189 2521421 1641 101329472 39.80 40.60 39.50 40.05 0.70 1.78% 40.05 23 40.10 1 0.00
2019-06-06 3189 1316825 911 52819980 40.25 40.50 39.80 39.85 0.20 -0.5% 39.85 31 39.90 9 0.00
2019-06-10 3189 1734933 967 69583420 40.10 40.35 39.90 39.95 0.10 0.25% 39.95 26 40.00 55 0.00
2019-06-11 3189 3680100 2345 150158494 40.30 41.40 40.20 40.30 0.35 0.88% 40.30 13 40.40 6 0.00
2019-06-12 3189 2282820 1279 91886304 40.65 40.90 39.90 40.10 0.20 -0.5% 40.10 20 40.15 12 0.00
2019-06-13 3189 1323937 838 53279284 40.30 40.60 40.00 40.40 0.30 0.75% 40.40 14 40.45 13 0.00
2019-06-14 3189 1095250 791 44555374 40.55 40.90 40.40 40.60 0.20 0.5% 40.60 2 40.65 5 0.00
2019-06-17 3189 2789107 1615 114835496 40.90 41.65 40.65 40.80 0.20 0.49% 40.75 32 40.80 110 0.00
2019-06-18 3189 1259090 902 50931604 41.00 41.10 40.05 40.15 0.65 -1.59% 40.15 9 40.20 1 0.00
2019-06-19 3189 3784790 2028 154449011 40.45 41.20 40.40 40.65 0.50 1.25% 40.65 47 40.80 20 0.00
2019-06-20 3189 3216911 1605 131923354 40.90 41.40 40.60 41.30 0.65 1.6% 41.30 24 41.35 20 0.00
2019-06-21 3189 3221520 1994 131357357 41.50 41.65 40.20 40.20 1.10 -2.66% 40.20 117 40.25 1 0.00
2019-06-24 3189 2072083 1147 83074983 40.40 40.50 39.90 40.25 0.05 0.12% 40.20 3 40.30 6 0.00
2019-06-25 3189 2033354 1331 81003672 40.20 40.40 39.60 39.60 0.65 -1.61% 39.60 10 39.65 11 0.00
2019-06-26 3189 2065500 1210 81039300 39.50 39.80 38.70 39.20 0.40 -1.01% 39.20 18 39.25 5 0.00
2019-06-27 3189 1887771 1070 74845799 39.35 39.90 39.35 39.55 0.35 0.89% 39.55 2 39.60 1 0.00
2019-06-28 3189 873657 596 34618943 39.45 39.85 39.45 39.75 0.20 0.51% 39.75 17 39.80 26 0.00
2019-07-01 3189 3862619 1996 157265792 40.80 41.05 40.40 40.55 0.80 2.01% 40.55 26 40.60 10 0.00
2019-07-02 3189 3503313 1898 143255433 40.85 41.30 40.40 41.15 0.60 1.48% 41.15 19 41.20 13 0.00
2019-07-03 3189 1939865 1142 78972754 41.15 41.15 40.45 40.70 0.45 -1.09% 40.70 12 40.75 5 0.00
2019-07-04 3189 2578671 1573 106211777 40.90 41.45 40.75 41.40 0.70 1.72% 41.35 10 41.40 62 0.00
2019-07-05 3189 1750830 1055 72487496 41.50 41.75 41.15 41.50 0.10 0.24% 41.45 22 41.50 43 0.00
2019-07-08 3189 1906678 1233 77912655 41.45 41.45 40.55 40.70 0.80 -1.93% 40.70 7 40.80 3 0.00
2019-07-09 3189 1341296 793 54420269 40.80 40.90 40.40 40.45 0.25 -0.61% 40.45 21 40.50 1 0.00
2019-07-10 3189 1645390 1049 66584610 40.40 40.70 40.25 40.55 0.10 0.25% 40.50 14 40.55 43 0.00
2019-07-11 3189 3350800 1998 137282579 40.65 41.30 40.60 40.75 0.20 0.49% 40.75 4 40.80 1 0.00
2019-07-12 3189 1701550 1088 68963760 40.80 41.00 40.35 40.55 0.20 -0.49% 40.55 9 40.60 11 0.00
2019-07-15 3189 1443500 979 58856124 40.70 41.00 40.35 40.75 0.20 0.49% 40.70 15 40.80 1 0.00
2019-07-16 3189 8050673 4936 338364839 40.80 42.75 40.75 42.65 1.90 4.66% 42.60 99 42.65 64 0.00
2019-07-17 3189 5182806 3009 219477573 42.70 42.85 41.95 42.35 0.30 -0.7% 42.30 15 42.40 19 0.00
2019-07-18 3189 3114918 1972 130318106 42.00 42.25 41.60 41.65 0.70 -1.65% 41.65 3 41.70 8 0.00
2019-07-19 3189 2601746 1606 108975632 41.90 42.45 41.35 41.55 0.10 -0.24% 41.55 3 41.60 1 0.00
2019-07-22 3189 2657550 1408 111451450 41.55 42.25 41.55 41.60 0.05 0.12% 41.60 19 41.65 1 0.00
2019-07-23 3189 3422396 1892 144702532 42.15 42.75 41.80 41.80 0.20 0.48% 41.75 24 41.85 1 0.00
2019-07-24 3189 3640440 2004 154747199 42.05 42.85 42.05 42.45 0.65 1.56% 42.45 23 42.50 12 0.00
2019-07-25 3189 6242420 3236 269079139 42.90 43.50 42.30 43.45 1.00 2.36% 43.45 45 43.50 229 0.00
2019-07-26 3189 3182235 1926 138060973 43.45 43.75 42.85 43.60 0.15 0.35% 43.60 2 43.65 69 0.00
2019-07-29 3189 3090212 1976 133392892 43.95 43.95 42.60 42.85 0.75 -1.72% 42.85 42 42.90 4 0.00
2019-07-30 3189 14705656 7863 587777508 41.50 41.50 39.00 39.30 3.55 -8.28% 39.30 95 39.35 63 0.00
2019-07-31 3189 5763370 3226 224733959 38.60 39.85 38.40 39.85 0.55 1.4% 39.85 84 39.90 31 0.00
2019-08-01 3189 2978825 1633 117084120 39.35 39.60 39.05 39.35 0.50 -1.25% 39.30 20 39.35 3 0.00
2019-08-02 3189 3634366 2202 140453145 39.00 39.25 38.40 39.00 0.35 -0.89% 39.00 8 39.05 11 0.00
2019-08-05 3189 2982408 1807 114076706 38.85 38.85 38.05 38.10 0.90 -2.31% 38.10 7 38.15 6 0.00
2019-08-06 3189 3198126 1794 118918688 37.20 37.85 36.75 37.60 0.50 -1.31% 37.55 11 37.60 11 0.00
2019-08-07 3189 2216242 1375 83741093 38.30 38.40 37.50 37.50 0.10 -0.27% 37.50 98 37.55 1 0.00
2019-08-08 3189 2151361 1400 81235298 37.35 38.15 37.30 38.00 0.50 1.33% 37.95 6 38.00 29 0.00
2019-08-12 3189 1543359 1033 59318951 38.30 38.65 38.10 38.60 0.60 1.58% 38.55 11 38.65 11 0.00
2019-08-13 3189 1187109 864 45377383 38.60 38.60 38.00 38.40 0.20 -0.52% 38.30 1 38.40 15 0.00
2019-08-14 3189 2018925 1319 77996059 38.80 38.85 38.45 38.50 0.10 0.26% 38.50 22 38.60 11 0.00
2019-08-15 3189 1755700 1226 66372980 37.60 38.00 37.60 37.70 0.80 -2.08% 37.70 28 37.75 2 0.00
2019-08-16 3189 1477540 1097 56258153 37.95 38.30 37.80 38.25 0.55 1.46% 38.20 9 38.25 37 0.00
2019-08-19 3189 3007527 1690 115367686 38.45 38.80 37.90 38.10 0.15 -0.39% 38.10 5 38.15 1 0.00
2019-08-20 3189 4090736 2334 154964818 38.10 38.30 37.70 37.95 0.15 -0.39% 37.95 14 38.00 72 0.00
2019-08-21 3189 4274423 2451 159172553 36.60 37.85 36.60 37.20 0.00 -1.98% 37.20 99 37.30 2 0.00
2019-08-22 3189 2239500 1289 84053750 37.55 37.80 37.35 37.50 0.30 0.81% 37.45 19 37.50 4 0.00
2019-08-23 3189 1260302 746 47362766 37.70 37.80 37.40 37.65 0.15 0.4% 37.65 37 37.70 26 0.00
2019-08-26 3189 1975339 1184 74425982 37.40 37.90 37.05 37.85 0.20 0.53% 37.80 34 37.85 4 0.00
2019-08-27 3189 2697500 1596 103740898 38.30 38.90 37.85 37.85 0.00 0% 37.85 65 38.20 1 0.00
2019-08-28 3189 1657953 908 62747625 38.25 38.45 37.60 37.70 0.15 -0.4% 37.70 4 37.75 19 0.00
2019-08-29 3189 772515 491 29254370 38.00 38.10 37.65 37.85 0.15 0.4% 37.85 20 37.90 18 0.00
2019-08-30 3189 4454173 2401 173898674 38.25 39.65 38.15 39.05 1.20 3.17% 39.00 18 39.05 1 0.00
2019-09-02 3189 1559066 833 61046799 39.45 39.45 38.75 39.15 0.10 0.26% 39.10 9 39.15 4 0.00
2019-09-03 3189 3825287 1958 151793586 39.40 40.00 39.30 39.50 0.35 0.89% 39.50 51 39.55 19 0.00
2019-09-04 3189 1650657 991 65343864 39.90 39.95 39.40 39.45 0.05 -0.13% 39.45 73 39.50 16 0.00
2019-09-05 3189 2454459 1407 97991764 39.50 40.25 39.50 39.90 0.45 1.14% 39.90 21 40.00 17 0.00
2019-09-06 3189 9443574 4832 390014269 40.30 42.20 40.05 41.25 1.35 3.38% 41.25 19 41.30 15 0.00
2019-09-09 3189 6910293 3479 288697961 42.05 42.30 41.30 41.70 0.45 1.09% 41.65 8 41.70 121 0.00
2019-09-10 3189 14943920 6572 633357178 41.60 43.10 41.40 41.40 0.30 -0.72% 41.35 24 41.40 130 0.00
2019-09-11 3189 11297531 5827 477579233 42.20 42.80 41.75 42.05 0.65 1.57% 42.05 190 42.10 19 0.00
2019-09-12 3189 5162448 3131 218483757 42.60 42.85 41.90 42.15 0.10 0.24% 42.10 54 42.15 33 0.00
2019-09-16 3189 27771568 13991 1237856558 42.30 45.55 42.30 45.20 3.05 7.24% 45.15 4 45.20 8 0.00
2019-09-17 3189 18980904 10527 860432138 45.20 45.65 44.80 45.40 0.20 0.44% 45.35 32 45.40 125 0.00
2019-09-18 3189 17404382 9412 798927914 45.50 46.80 45.05 45.75 0.35 0.77% 45.75 44 45.80 5 0.00
2019-09-19 3189 11526818 6867 522244572 45.75 45.90 44.60 45.65 0.10 -0.22% 45.60 19 45.65 4 0.00
2019-09-20 3189 11214979 5780 502597349 45.80 45.80 44.30 44.75 0.90 -1.97% 44.70 55 44.75 63 0.00
2019-09-23 3189 6106710 3837 273841482 44.30 45.40 44.30 44.65 0.10 -0.22% 44.65 46 44.70 6 0.00
2019-09-24 3189 8769237 4624 383298537 44.35 44.65 43.00 43.00 1.65 -3.7% 43.00 316 43.05 3 0.00
2019-09-25 3189 3248285 2147 140993640 43.00 43.95 43.00 43.20 0.20 0.47% 43.20 28 43.25 2 0.00
2019-09-26 3189 2292727 1491 99770461 43.60 43.80 43.30 43.30 0.10 0.23% 43.30 77 43.35 2 0.00
2019-09-27 3189 7494144 4671 320139062 43.80 44.30 41.80 41.90 1.40 -3.23% 41.90 45 41.95 18 0.00
2019-10-01 3189 6827447 4353 280426011 41.90 41.90 40.70 41.20 0.70 -1.67% 41.15 32 41.20 10 0.00
2019-10-02 3189 3233095 2192 132723729 40.90 41.50 40.75 41.45 0.25 0.61% 41.45 16 41.50 46 0.00
2019-10-03 3189 3904007 2173 160090184 41.05 41.30 40.80 41.15 0.30 -0.72% 41.10 25 41.15 26 0.00
2019-10-04 3189 2334503 1436 95663973 41.10 41.35 40.80 40.85 0.30 -0.73% 40.80 210 40.85 9 0.00
2019-10-07 3189 3996705 2308 165372506 41.00 41.95 41.00 41.00 0.15 0.37% 41.00 168 41.10 4 0.00
2019-10-08 3189 3283897 1994 133481335 41.15 41.20 40.30 40.35 0.65 -1.59% 40.35 1 40.40 4 0.00
2019-10-09 3189 2444730 1571 97575126 40.10 40.20 39.75 39.85 0.50 -1.24% 39.85 8 39.90 23 0.00
2019-10-14 3189 4639440 2307 190029121 40.70 41.35 40.30 41.20 1.35 3.39% 41.20 22 41.25 10 0.00
2019-10-15 3189 4817101 2415 200636769 41.45 42.10 41.30 41.85 0.65 1.58% 41.80 24 41.85 10 0.00
2019-10-16 3189 15919957 8533 696203141 42.10 44.40 42.10 44.15 2.30 5.5% 44.10 31 44.15 13 0.00
2019-10-17 3189 24039090 12611 1086809216 44.80 45.75 44.25 45.50 1.35 3.06% 45.45 13 45.50 182 0.00
2019-10-18 3189 11001805 5449 501101310 45.50 46.05 45.15 45.45 0.05 -0.11% 45.45 7 45.50 12 0.00
2019-10-21 3189 8687270 4944 399708727 45.35 46.50 45.25 46.20 0.75 1.65% 46.20 18 46.25 59 0.00
2019-10-22 3189 14111908 6899 662791126 46.55 47.55 46.35 47.10 0.90 1.95% 47.05 12 47.10 27 0.00
2019-10-23 3189 9547829 5425 451978838 47.10 47.95 46.85 47.30 0.20 0.42% 47.25 12 47.30 6 0.00
2019-10-24 3189 10603678 4535 507514780 47.25 48.15 47.25 47.90 0.60 1.27% 47.90 39 47.95 27 0.00
2019-10-25 3189 13930718 8008 683459485 48.00 50.00 47.40 49.30 1.40 2.92% 49.25 69 49.30 118 0.00
2019-10-28 3189 14293901 7602 694992260 50.00 50.30 48.00 48.40 0.90 -1.83% 48.40 64 48.50 46 0.00
2019-10-29 3189 20353559 9349 982374621 47.00 49.20 47.00 48.80 0.40 0.83% 48.80 2 48.85 10 0.00
2019-10-30 3189 9978133 5340 479743899 48.40 48.65 47.70 47.80 1.00 -2.05% 47.80 112 47.90 12 0.00
2019-10-31 3189 7321452 3883 350763914 48.00 48.45 47.10 48.25 0.45 0.94% 48.10 4 48.25 13 0.00
2019-11-01 3189 5442604 3202 263871583 48.30 48.90 47.80 48.90 0.65 1.35% 48.90 1 48.95 40 0.00
2019-11-04 3189 7070491 4176 345739179 49.20 49.30 48.35 48.65 0.25 -0.51% 48.65 9 48.80 37 0.00
2019-11-05 3189 3758775 2344 181732450 49.10 49.10 47.80 48.00 0.65 -1.34% 48.00 20 48.10 5 0.00
2019-11-06 3189 5340500 3131 255170947 47.90 48.40 47.30 48.00 0.00 0% 47.85 2 48.00 18 0.00
2019-11-07 3189 5885482 2880 279837793 47.55 48.10 47.20 47.50 0.50 -1.04% 47.50 231 47.60 1 0.00
2019-11-08 3189 4609130 2570 215621888 47.80 47.85 46.20 46.60 0.90 -1.89% 46.55 14 46.60 1 0.00
2019-11-11 3189 3283793 1929 153081601 46.45 47.20 46.15 46.25 0.35 -0.75% 46.25 24 46.30 4 0.00
2019-11-12 3189 5482624 2833 258349086 46.30 47.85 46.15 47.50 1.25 2.7% 47.50 1 47.55 1 0.00
2019-11-13 3189 4336019 2099 206348362 47.10 48.00 46.60 48.00 0.50 1.05% 47.95 25 48.00 107 0.00
2019-11-14 3189 3577805 1910 169229744 48.00 48.30 46.80 46.80 1.20 -2.5% 46.80 36 46.85 2 0.00
2019-11-15 3189 6287175 3388 302439715 47.10 48.90 47.10 48.40 1.60 3.42% 48.35 15 48.40 25 0.00
2019-11-18 3189 6962058 3741 340606242 48.40 49.50 47.90 49.10 0.70 1.45% 49.05 33 49.10 101 0.00
2019-11-19 3189 32920867 17727 1696658988 49.50 53.10 49.50 50.70 1.60 3.26% 50.70 13 50.80 9 0.00
2019-11-20 3189 13622811 7920 699864761 51.00 52.40 50.80 50.90 0.20 0.39% 50.90 93 51.00 33 0.00
2019-11-21 3189 6845930 4352 352064118 50.50 52.50 50.00 52.40 1.50 2.95% 52.30 9 52.40 15 0.00
2019-11-22 3189 7575930 4660 387603847 51.90 52.00 50.30 50.50 1.90 -3.63% 50.50 34 50.60 6 0.00
2019-11-25 3189 5054566 3241 252237832 50.50 50.90 49.50 49.70 0.80 -1.58% 49.70 1 49.75 4 0.00
2019-11-26 3189 7008395 4188 356983900 50.80 51.60 50.10 50.40 0.70 1.41% 50.40 47 50.50 6 0.00
2019-11-27 3189 28288551 15822 1514443231 51.40 55.10 50.90 54.00 3.60 7.14% 53.90 9 54.00 250 0.00
2019-11-28 3189 13772656 7398 742549055 54.10 55.00 53.30 53.50 0.50 -0.93% 53.50 1032 53.60 2 0.00
2019-11-29 3189 10471828 5730 557980360 53.70 54.20 52.00 53.10 0.40 -0.75% 53.10 14 53.20 77 0.00
2019-12-02 3189 7817302 4764 403068417 53.00 53.40 50.50 51.40 1.70 -3.2% 51.30 34 51.40 20 0.00
2019-12-03 3189 4205475 2420 216895047 51.40 52.50 50.80 51.80 0.40 0.78% 51.70 3 51.80 73 0.00
2019-12-04 3189 4085572 2368 212221356 51.60 52.40 51.00 52.20 0.40 0.77% 52.20 20 52.30 20 0.00
2019-12-05 3189 8838105 5167 475185870 52.20 54.50 52.20 54.00 1.80 3.45% 53.90 16 54.00 71 0.00
2019-12-06 3189 8657717 4372 470776618 54.10 55.00 53.60 54.30 0.30 0.56% 54.20 14 54.30 6 0.00
2019-12-09 3189 4915503 2753 266713355 54.30 54.90 53.50 53.60 0.70 -1.29% 53.60 60 53.80 1 0.00
2019-12-10 3189 4222462 2371 225825106 53.60 54.40 52.90 53.40 0.20 -0.37% 53.30 13 53.40 64 0.00
2019-12-11 3189 18819170 10230 1036144492 53.30 56.50 53.20 54.70 1.30 2.43% 54.70 7 54.80 117 0.00
2019-12-12 3189 10710660 6201 590858331 55.20 56.20 54.50 55.00 0.30 0.55% 54.90 1 55.00 1005 0.00
2019-12-13 3189 5385688 3308 293383413 55.60 56.00 53.60 54.40 0.60 -1.09% 54.40 9 54.50 56 0.00
2019-12-16 3189 3845666 2349 208228289 54.00 54.90 53.60 53.90 0.50 -0.92% 53.90 65 54.00 18 0.00
2019-12-17 3189 9877846 5854 547893009 54.50 56.00 54.40 56.00 2.10 3.9% 55.90 29 56.00 146 0.00
2019-12-18 3189 13382615 7409 738390055 56.20 57.00 54.10 54.40 1.60 -2.86% 54.40 5 54.50 74 0.00
2019-12-19 3189 6523265 4074 349609761 53.90 54.50 52.70 54.10 0.30 -0.55% 54.00 39 54.10 6 0.00
2019-12-20 3189 2220777 1453 118984368 54.10 54.20 53.20 53.30 0.80 -1.48% 53.30 94 53.40 6 0.00
2019-12-23 3189 5128013 3121 268434576 53.40 53.90 51.50 52.20 1.10 -2.06% 52.10 2 52.20 18 0.00
2019-12-24 3189 4453110 2481 231284484 52.40 52.60 51.50 51.80 0.40 -0.77% 51.80 55 51.90 5 0.00
2019-12-25 3189 5239605 2604 270162381 52.50 52.50 51.20 51.90 0.10 0.19% 51.90 27 52.00 76 0.00
2019-12-26 3189 2969897 1645 154018091 51.90 52.50 51.50 51.50 0.40 -0.77% 51.50 89 51.60 25 0.00
2019-12-27 3189 2428660 1471 126522446 51.70 52.40 51.70 52.40 0.90 1.75% 52.30 30 52.40 81 0.00
2019-12-30 3189 1317978 905 68695056 52.50 52.80 51.80 51.90 0.50 -0.95% 51.90 29 52.00 16 0.00
2019-12-31 3189 1111070 702 57815140 51.90 52.40 51.50 51.80 0.10 -0.19% 51.80 509 51.90 7 0.00