全科(3209)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　17.20
0
0%		17.20
0
0%		17.15
-0.05
-0.29%		 　17.10
-0.05
-0.29%		17.05
-0.05
-0.29%		17.10
0.05
0.29%		17.05
-0.05
-0.29%		17.05
0
0%		 　16.95
-0.1
-0.59%		16.80
-0.15
-0.88%		17.00
0.2
1.19%		17.10
0.1
0.59%		17.10
0
0%		 　17.15
0.05
0.29%		17.10
-0.05
-0.29%		17.05
-0.05
-0.29%		17.05
0
0%		17.00
-0.05
-0.29%		 　17.10
0.1
0.59%		17.10
0
0%		17.05
-0.05
-0.29%		 17.09
2 月　　　　　　　　　　17.55
0.5
2.93%		18.45
0.9
5.13%		18.60
0.15
0.81%		18.70
0.1
0.54%		 　　18.20
-0.5
-2.67%		18.40
0.2
1.1%		18.55
0.15
0.82%		18.55
0
0%		18.80
0.25
1.35%		 　19.00
0.2
1.06%		18.90
-0.1
-0.53%		18.80
-0.1
-0.53%		 18.58
3 月　　　18.70
-0.1
-0.53%		18.70
0
0%		18.50
-0.2
-1.07%		18.45
-0.05
-0.27%		18.50
0.05
0.27%		 　18.50
0
0%		18.60
0.1
0.54%		18.60
0
0%		18.45
-0.15
-0.81%		18.80
0.35
1.9%		 　18.85
0.05
0.27%		18.85
0
0%		18.85
0
0%		18.90
0.05
0.27%		18.85
-0.05
-0.26%		 　18.80
-0.05
-0.27%		18.65
-0.15
-0.8%		18.65
0
0%		18.60
-0.05
-0.27%		18.60
0
0%		 18.67
4 月18.65
0.05
0.27%		18.70
0.05
0.27%		18.80
0.1
0.53%		 　　　18.75
-0.05
-0.27%		18.80
0.05
0.27%		18.85
0.05
0.27%		18.75
-0.1
-0.53%		18.80
0.05
0.27%		 　18.85
0.05
0.27%		 18.85
0
0%		18.55
-0.3
-1.59%		18.75
0.2
1.08%		 　18.75
0
0%		18.80
0.05
0.27%		18.75
-0.05
-0.27%		18.75
0
0%		18.75
0
0%		 　18.70
-0.05
-0.27%		18.80
0.1
0.53%		 18.77
5 月　18.85
0.05
0.27%		19.70
0.85
4.51%		 　19.55
-0.15
-0.76%		19.60
0.05
0.26%		19.45
-0.15
-0.77%		19.10
-0.35
-1.8%		18.95
-0.15
-0.79%		 　18.70
-0.25
-1.32%		18.55
-0.15
-0.8%		18.65
0.1
0.54%		18.30
-0.35
-1.88%		18.25
-0.05
-0.27%		 　18.15
-0.1
-0.55%		 18.25
0.1
0.55%		18.25
0
0%		18.25
0
0%		 　18.60
0.35
1.92%		18.50
-0.1
-0.54%		18.55
0.05
0.27%		18.65
0.1
0.54%		18.75
0.1
0.54%		18.73
6 月 　18.70
-0.05
-0.27%		18.75
0.05
0.27%		19.00
0.25
1.33%		18.90
-0.1
-0.53%		 　　18.90
0
0%		18.75
-0.15
-0.79%		18.80
0.05
0.27%		18.75
-0.05
-0.27%		18.85
0.1
0.53%		 　18.75
-0.1
-0.53%		18.75
0
0%		18.85
0.1
0.53%		18.90
0.05
0.27%		18.85
-0.05
-0.26%		 　19.10
0.25
1.33%		19.10
0
0%		19.10
0
0%		19.20
0.1
0.52%		19.15
-0.05
-0.26%		 18.93
7 月19.20
0.05
0.26%		19.25
0.05
0.26%		19.20
-0.05
-0.26%		19.30
0.1
0.52%		19.50
0.2
1.04%		 　19.45
-0.05
-0.26%		19.45
0
0%		19.50
0.05
0.26%		19.75
0.25
1.28%		20.15
0.4
2.03%		 　20.15
0
0%		20.05
-0.1
-0.5%		20.15
0.1
0.5%		20.10
-0.05
-0.25%		20.10
0
0%		 　19.95
-0.15
-0.75%		20.05
0.1
0.5%		20.05
0
0%		20.05
0
0%		20.10
0.05
0.25%		 　20.10
0
0%		20.00
-0.1
-0.5%		20.00
0
0%		19.82
8 月18.50
-1.5
-7.5%		18.15
-0.35
-1.89%		 　17.95
-0.2
-1.1%		17.90
-0.05
-0.28%		18.00
0.1
0.56%		18.05
0.05
0.28%		 　　18.20
0.15
0.83%		18.00
-0.2
-1.1%		17.55
-0.45
-2.5%		17.20
-0.35
-1.99%		17.20
0
0%		 　17.35
0.15
0.87%		17.55
0.2
1.15%		17.60
0.05
0.28%		17.55
-0.05
-0.28%		17.55
0
0%		 　17.40
-0.15
-0.85%		17.65
0.25
1.44%		17.75
0.1
0.57%		17.90
0.15
0.85%		18.10
0.2
1.12%		 17.76
9 月　17.85
-0.25
-1.38%		17.85
0
0%		18.30
0.45
2.52%		18.60
0.3
1.64%		18.55
-0.05
-0.27%		 　18.60
0.05
0.27%		18.55
-0.05
-0.27%		18.60
0.05
0.27%		18.75
0.15
0.81%		 　　18.70
-0.05
-0.27%		18.65
-0.05
-0.27%		18.65
0
0%		18.55
-0.1
-0.54%		18.50
-0.05
-0.27%		 　18.60
0.1
0.54%		18.65
0.05
0.27%		18.60
-0.05
-0.27%		18.60
0
0%		18.50
-0.1
-0.54%		 18.55
10 月18.70
0.2
1.08%		18.60
-0.1
-0.53%		18.75
0.15
0.81%		18.80
0.05
0.27%		 　18.65
-0.15
-0.8%		18.75
0.1
0.54%		18.70
-0.05
-0.27%		 　　　18.70
0
0%		18.60
-0.1
-0.53%		18.60
0
0%		18.70
0.1
0.54%		18.70
0
0%		 　18.70
0
0%		18.70
0
0%		18.75
0.05
0.27%		18.80
0.05
0.27%		18.70
-0.1
-0.53%		 　19.60
0.9
4.81%		19.15
-0.45
-2.3%		19.25
0.1
0.52%		19.30
0.05
0.26%		18.83
11 月19.15
-0.15
-0.78%		 　19.20
0.05
0.26%		19.15
-0.05
-0.26%		19.20
0.05
0.26%		19.00
-0.2
-1.04%		19.45
0.45
2.37%		 　19.85
0.4
2.06%		20.00
0.15
0.76%		20.05
0.05
0.25%		20.15
0.1
0.5%		20.65
0.5
2.48%		 　20.80
0.15
0.73%		20.45
-0.35
-1.68%		20.95
0.5
2.44%		21.40
0.45
2.15%		20.80
-0.6
-2.8%		 　20.55
-0.25
-1.2%		20.60
0.05
0.24%		20.40
-0.2
-0.97%		20.35
-0.05
-0.25%		20.25
-0.1
-0.49%		 20.1
12 月　20.00
-0.25
-1.23%		20.90
0.9
4.5%		20.75
-0.15
-0.72%		20.70
-0.05
-0.24%		21.00
0.3
1.45%		 　20.90
-0.1
-0.48%		20.75
-0.15
-0.72%		21.05
0.3
1.45%		21.30
0.25
1.19%		20.90
-0.4
-1.88%		 　20.90
0
0%		20.80
-0.1
-0.48%		20.80
0
0%		20.80
0
0%		20.80
0
0%		 　20.60
-0.2
-0.96%		20.60
0
0%		20.85
0.25
1.21%		20.70
-0.15
-0.72%		20.70
0
0%		 　20.65
-0.05
-0.24%		21.15
0.5
2.42%		20.79

說明:最高漲幅:5.13%最低跌幅:-7.5% 最高價:21.40最低價:16.80平均價:18.9,灰色底表示週末,漲127天(22.75)元,跌120天(-18.05)元,平盤56天
5%=5,3%=3,2%=12,1%=61,0%=102,-0%=1,-1%=4,-2%=8,-3%=48,-4%=59,

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 3209 16632 21 285730 17.10 17.20 17.10 17.20 0.10 0% 17.15 5 17.20 1 10.12
2019-01-03 3209 41677 36 717243 17.20 17.30 17.15 17.20 0.00 0% 17.20 2 17.30 4 10.12
2019-01-04 3209 61938 47 1060180 17.05 17.20 17.05 17.15 0.05 -0.29% 17.05 5 17.15 43 10.09
2019-01-07 3209 118923 84 2035075 17.10 17.20 16.90 17.10 0.05 -0.29% 17.05 21 17.15 6 10.06
2019-01-08 3209 55005 44 938233 17.10 17.15 17.00 17.05 0.05 -0.29% 17.05 2 17.10 13 10.03
2019-01-09 3209 109612 57 1872212 17.10 17.20 17.05 17.10 0.05 0.29% 17.10 4 17.15 6 10.06
2019-01-10 3209 47143 48 805834 17.15 17.15 17.05 17.05 0.05 -0.29% 17.05 4 17.10 1 10.03
2019-01-11 3209 63062 54 1074054 17.15 17.15 17.00 17.05 0.00 0% 17.00 18 17.05 14 10.03
2019-01-14 3209 88891 70 1502501 17.00 17.00 16.80 16.95 0.10 -0.59% 16.85 3 17.00 12 9.97
2019-01-15 3209 77819 67 1313680 16.95 17.00 16.80 16.80 0.15 -0.88% 16.80 5 16.95 8 9.88
2019-01-16 3209 39012 50 662704 16.80 17.10 16.80 17.00 0.20 1.19% 16.90 8 17.00 11 10.00
2019-01-17 3209 53449 56 910633 17.00 17.10 17.00 17.10 0.10 0.59% 17.00 1 17.10 10 10.06
2019-01-18 3209 74128 82 1267632 17.10 17.15 17.05 17.10 0.00 0% 17.10 5 17.15 16 10.06
2019-01-21 3209 66573 60 1138896 17.10 17.15 17.05 17.15 0.05 0.29% 17.05 16 17.15 20 10.09
2019-01-22 3209 148105 80 2513049 17.20 17.20 16.90 17.10 0.05 -0.29% 16.95 1 17.10 5 10.06
2019-01-23 3209 34759 31 591177 17.05 17.05 16.95 17.05 0.05 -0.29% 17.00 8 17.05 10 10.03
2019-01-24 3209 34899 44 593557 17.00 17.05 16.95 17.05 0.00 0% 17.00 17 17.05 5 10.03
2019-01-25 3209 62776 52 1071642 17.10 17.15 17.00 17.00 0.05 -0.29% 17.00 27 17.05 25 10.00
2019-01-28 3209 52021 84 889449 17.15 17.15 17.05 17.10 0.10 0.59% 17.05 14 17.10 6 10.06
2019-01-29 3209 75848 55 1293231 17.05 17.10 17.00 17.10 0.00 0% 17.05 5 17.10 2 10.06
2019-01-30 3209 39693 31 677567 17.05 17.10 17.05 17.05 0.05 -0.29% 17.05 2 17.10 9 10.03
2019-02-11 3209 224249 194 3885454 17.15 17.55 17.10 17.55 0.50 2.93% 17.55 9 17.60 4 10.32
2019-02-12 3209 1223783 650 22428595 17.60 18.75 17.55 18.45 0.90 5.13% 18.45 2 18.50 15 10.85
2019-02-13 3209 1122223 569 20964735 18.70 18.90 18.50 18.60 0.15 0.81% 18.60 3 18.70 15 10.94
2019-02-14 3209 370569 231 6895237 18.60 18.70 18.55 18.70 0.10 0.54% 18.60 4 18.70 14 11.00
2019-02-18 3209 295792 229 5393377 18.40 18.40 18.10 18.20 0.15 -2.67% 18.15 7 18.20 1 10.71
2019-02-19 3209 261611 184 4810302 18.20 18.55 18.15 18.40 0.20 1.1% 18.40 11 18.45 7 10.82
2019-02-20 3209 325435 246 6026123 18.50 18.60 18.40 18.55 0.15 0.82% 18.50 4 18.55 18 10.91
2019-02-21 3209 173777 133 3216891 18.60 18.60 18.40 18.55 0.00 0% 18.50 7 18.55 8 10.91
2019-02-22 3209 352706 233 6601817 18.50 18.90 18.40 18.80 0.25 1.35% 18.75 2 18.80 25 11.06
2019-02-25 3209 446672 303 8470368 18.80 19.10 18.80 19.00 0.20 1.06% 18.90 11 19.00 25 11.18
2019-02-26 3209 192034 138 3627609 19.00 19.00 18.75 18.90 0.10 -0.53% 18.80 3 18.90 36 11.12
2019-02-27 3209 109682 79 2049264 18.80 18.80 18.60 18.80 0.10 -0.53% 18.65 12 18.80 22 11.06
2019-03-04 3209 131932 113 2474599 18.80 18.85 18.70 18.70 0.10 -0.53% 18.70 31 18.75 1 11.00
2019-03-05 3209 185500 91 3475635 18.70 18.85 18.70 18.70 0.00 0% 18.70 3 18.75 5 11.00
2019-03-06 3209 429941 259 7964973 18.75 18.75 18.35 18.50 0.20 -1.07% 18.50 34 18.55 5 10.88
2019-03-07 3209 130925 119 2418699 18.65 18.65 18.40 18.45 0.05 -0.27% 18.45 1 18.50 7 10.85
2019-03-08 3209 139235 131 2571359 18.65 18.65 18.40 18.50 0.05 0.27% 18.45 2 18.50 12 10.88
2019-03-11 3209 125380 166 2318635 18.50 18.55 18.45 18.50 0.00 0% 18.45 41 18.50 7 10.88
2019-03-12 3209 148395 108 2760093 18.60 18.65 18.55 18.60 0.10 0.54% 18.60 11 18.65 6 10.94
2019-03-13 3209 233656 187 4324833 18.60 18.65 18.45 18.60 0.00 0% 18.50 1 18.60 1 10.94
2019-03-14 3209 198367 148 3665871 18.60 18.60 18.40 18.45 0.15 -0.81% 18.45 2 18.55 12 10.85
2019-03-15 3209 357231 262 6670676 18.55 18.80 18.55 18.80 0.35 1.9% 18.75 10 18.80 14 11.06
2019-03-18 3209 228261 230 4288959 18.90 18.90 18.70 18.85 0.05 0.27% 18.80 14 18.85 6 11.09
2019-03-19 3209 225215 180 4251437 18.95 18.95 18.85 18.85 0.00 0% 18.85 15 18.90 10 11.09
2019-03-20 3209 134156 141 2532856 18.95 18.95 18.80 18.85 0.00 0% 18.85 31 18.95 24 11.09
2019-03-21 3209 94299 105 1778624 18.85 18.95 18.80 18.90 0.05 0.27% 18.85 12 18.90 8 11.12
2019-03-22 3209 113022 104 2134351 18.95 18.95 18.85 18.85 0.05 -0.26% 18.80 24 18.90 15 11.09
2019-03-25 3209 167284 114 3117466 18.60 18.80 18.45 18.80 0.05 -0.27% 18.65 11 18.80 25 11.06
2019-03-26 3209 256468 155 4765816 18.75 18.80 18.45 18.65 0.15 -0.8% 18.65 4 18.70 4 10.97
2019-03-27 3209 97620 73 1823988 18.70 18.75 18.60 18.65 0.00 0% 18.65 29 18.70 10 14.92
2019-03-28 3209 139152 102 2568567 18.40 18.60 18.40 18.60 0.05 -0.27% 18.50 15 18.60 3 14.88
2019-03-29 3209 92885 165 1731089 18.70 18.70 18.60 18.60 0.00 0% 18.60 7 18.65 34 14.88
2019-04-01 3209 90151 107 1684082 18.70 18.80 18.60 18.65 0.05 0.27% 18.60 41 18.65 3 14.92
2019-04-02 3209 100509 98 1879514 18.65 18.75 18.65 18.70 0.05 0.27% 18.70 7 18.75 42 14.96
2019-04-03 3209 168301 143 3151682 18.70 18.80 18.65 18.80 0.10 0.53% 18.75 4 18.80 8 15.04
2019-04-08 3209 186036 137 3486610 18.85 18.85 18.65 18.75 0.05 -0.27% 18.75 2 18.80 14 15.00
2019-04-09 3209 187886 114 3530944 18.75 18.85 18.70 18.80 0.05 0.27% 18.75 20 18.80 6 15.04
2019-04-10 3209 220602 120 4148332 18.85 18.85 18.75 18.85 0.05 0.27% 18.75 28 18.85 3 15.08
2019-04-11 3209 134344 90 2524672 18.85 18.85 18.70 18.75 0.10 -0.53% 18.75 20 18.80 6 15.00
2019-04-12 3209 81667 72 1533816 18.80 18.85 18.75 18.80 0.05 0.27% 18.80 24 18.85 35 15.04
2019-04-15 3209 165563 170 3120251 18.90 18.90 18.80 18.85 0.05 0.27% 18.80 49 18.85 5 15.08
2019-04-17 3209 113481 122 2133692 18.75 18.85 18.75 18.85 0.10 0% 18.80 1 18.85 7 15.08
2019-04-18 3209 229692 159 4297878 18.90 18.90 18.55 18.55 0.30 -1.59% 18.55 8 18.60 1 14.84
2019-04-19 3209 83001 73 1550463 18.55 18.75 18.55 18.75 0.20 1.08% 18.70 8 18.80 7 15.00
2019-04-22 3209 73753 65 1380502 18.75 18.75 18.65 18.75 0.00 0% 18.70 18 18.75 1 15.00
2019-04-23 3209 91782 74 1725742 18.80 18.85 18.75 18.80 0.05 0.27% 18.75 10 18.80 9 15.04
2019-04-24 3209 70803 50 1329854 18.85 18.85 18.75 18.75 0.05 -0.27% 18.75 2 18.80 28 15.00
2019-04-25 3209 99369 84 1860455 18.75 18.80 18.70 18.75 0.00 0% 18.70 24 18.75 1 15.00
2019-04-26 3209 110034 59 2064132 18.75 18.85 18.70 18.75 0.00 0% 18.70 9 18.75 5 15.00
2019-04-29 3209 103695 69 1944677 18.75 18.85 18.65 18.70 0.05 -0.27% 18.70 4 18.75 8 14.96
2019-04-30 3209 194776 106 3656183 18.75 18.85 18.70 18.80 0.10 0.53% 18.80 17 18.85 19 15.04
2019-05-02 3209 110092 76 2069875 18.80 18.85 18.75 18.85 0.05 0.27% 18.80 36 18.85 27 15.08
2019-05-03 3209 1445388 888 28266394 18.90 19.85 18.90 19.70 0.85 4.51% 19.70 37 19.75 25 15.76
2019-05-06 3209 785230 528 15485297 19.90 19.90 19.40 19.55 0.15 -0.76% 19.55 7 19.60 1 15.64
2019-05-07 3209 337333 220 6640270 19.80 19.85 19.60 19.60 0.05 0.26% 19.60 4 19.65 9 15.68
2019-05-08 3209 245740 169 4753451 19.35 19.45 19.15 19.45 0.15 -0.77% 19.45 2 19.50 14 15.56
2019-05-09 3209 332146 213 6377386 19.50 19.50 19.00 19.10 0.35 -1.8% 19.10 4 19.15 3 15.28
2019-05-10 3209 272256 130 5195814 19.30 19.30 18.90 18.95 0.15 -0.79% 18.90 27 18.95 20 15.16
2019-05-13 3209 195657 136 3664229 19.00 19.10 18.60 18.70 0.25 -1.32% 18.70 2 18.75 2 14.96
2019-05-14 3209 214626 160 3914742 18.50 18.55 17.85 18.55 0.15 -0.8% 18.50 9 18.55 1 14.84
2019-05-15 3209 135624 84 2532232 18.65 18.75 18.40 18.65 0.10 0.54% 18.60 10 18.65 3 13.51
2019-05-16 3209 212818 124 3903950 18.60 18.60 18.25 18.30 0.35 -1.88% 18.30 9 18.35 48 13.26
2019-05-17 3209 148707 80 2721443 18.40 18.50 18.20 18.25 0.05 -0.27% 18.25 3 18.35 3 13.22
2019-05-20 3209 116531 85 2115937 18.20 18.30 18.10 18.15 0.10 -0.55% 18.15 3 18.25 1 13.15
2019-05-22 3209 49727 33 908102 18.25 18.30 18.20 18.25 0.10 0.55% 18.25 6 18.30 4 13.22
2019-05-23 3209 70000 42 1275500 18.30 18.30 18.20 18.25 0.00 0% 18.20 1 18.25 3 13.22
2019-05-24 3209 51809 49 945303 18.20 18.35 18.20 18.25 0.00 0% 18.20 17 18.35 3 13.22
2019-05-27 3209 102220 74 1881590 18.30 18.70 18.25 18.60 0.35 1.92% 18.50 1 18.60 1 13.48
2019-05-28 3209 76201 51 1416588 18.60 18.75 18.45 18.50 0.10 -0.54% 18.45 14 18.55 5 13.41
2019-05-29 3209 61991 48 1144030 18.45 18.55 18.35 18.55 0.05 0.27% 18.55 4 18.60 2 13.44
2019-05-30 3209 88753 78 1655679 18.45 18.70 18.45 18.65 0.10 0.54% 18.60 24 18.65 3 13.51
2019-05-31 3209 85663 73 1607861 18.65 18.85 18.65 18.75 0.10 0.54% 18.70 6 18.80 6 13.59
2019-06-03 3209 137050 55 2566025 18.70 18.80 18.65 18.70 0.05 -0.27% 18.70 1 18.75 1 13.55
2019-06-04 3209 69144 51 1294675 18.80 18.80 18.70 18.75 0.05 0.27% 18.70 2 18.75 5 13.59
2019-06-05 3209 304902 185 5783588 18.75 19.10 18.75 19.00 0.25 1.33% 19.00 2 19.05 10 13.77
2019-06-06 3209 136417 85 2582427 19.00 19.05 18.85 18.90 0.10 -0.53% 18.85 9 18.90 3 13.70
2019-06-10 3209 170244 105 3215058 18.90 19.05 18.85 18.90 0.00 0% 18.90 6 18.95 7 13.70
2019-06-11 3209 257501 135 4835489 18.90 18.95 18.70 18.75 0.15 -0.79% 18.75 6 18.85 9 13.59
2019-06-12 3209 51962 40 974383 18.80 18.80 18.70 18.80 0.05 0.27% 18.75 6 18.80 19 13.62
2019-06-13 3209 40607 35 761208 18.80 18.80 18.70 18.75 0.05 -0.27% 18.70 24 18.75 3 13.59
2019-06-14 3209 70898 52 1331362 18.80 18.85 18.70 18.85 0.10 0.53% 18.75 2 18.85 10 13.66
2019-06-17 3209 67428 55 1270215 18.85 18.90 18.75 18.75 0.10 -0.53% 18.75 15 18.85 4 13.59
2019-06-18 3209 69827 42 1308095 18.85 18.85 18.70 18.75 0.00 0% 18.75 4 18.80 1 13.59
2019-06-19 3209 185478 102 3484928 18.75 18.85 18.75 18.85 0.10 0.53% 18.80 3 18.85 3 13.66
2019-06-20 3209 123273 75 2329669 18.85 19.00 18.85 18.90 0.05 0.27% 18.85 32 18.90 5 13.70
2019-06-21 3209 194880 103 3684820 19.00 19.00 18.85 18.85 0.05 -0.26% 18.85 17 18.90 5 13.66
2019-06-24 3209 214992 125 4090744 18.90 19.10 18.85 19.10 0.25 1.33% 19.10 3 19.15 25 13.84
2019-06-25 3209 187618 87 3586102 19.15 19.15 19.10 19.10 0.00 0% 19.10 29 19.15 16 13.84
2019-06-26 3209 127306 73 2431341 19.10 19.15 19.05 19.10 0.00 0% 19.10 8 19.15 6 13.84
2019-06-27 3209 203844 97 3908150 19.15 19.20 19.10 19.20 0.10 0.52% 19.15 9 19.25 24 13.91
2019-06-28 3209 211287 95 4059959 19.25 19.25 19.15 19.15 0.05 -0.26% 19.15 21 19.20 3 13.88
2019-07-01 3209 159876 99 3076953 19.25 19.30 19.20 19.20 0.05 0.26% 19.20 39 19.25 8 13.91
2019-07-02 3209 165285 93 3179297 19.25 19.25 19.15 19.25 0.05 0.26% 19.20 41 19.25 1 13.95
2019-07-03 3209 149565 79 2869142 19.25 19.25 19.10 19.20 0.05 -0.26% 19.15 17 19.20 1 13.91
2019-07-04 3209 240300 137 4620069 19.15 19.30 19.15 19.30 0.10 0.52% 19.25 5 19.30 9 13.99
2019-07-05 3209 340291 178 6620386 19.35 19.60 19.30 19.50 0.20 1.04% 19.45 21 19.55 16 14.13
2019-07-08 3209 178241 98 3468635 19.50 19.50 19.40 19.45 0.05 -0.26% 19.40 49 19.45 4 14.09
2019-07-09 3209 154840 91 3017330 19.55 19.55 19.45 19.45 0.00 0% 19.45 1 19.50 33 14.09
2019-07-10 3209 307845 107 6004021 19.40 19.55 19.40 19.50 0.05 0.26% 19.50 4 19.55 15 14.13
2019-07-11 3209 509269 232 10055510 19.50 19.80 19.50 19.75 0.25 1.28% 19.70 23 19.75 3 14.31
2019-07-12 3209 724307 397 14516295 19.80 20.15 19.80 20.15 0.40 2.03% 20.10 3 20.15 73 14.60
2019-07-15 3209 507258 284 10277690 20.30 20.40 20.15 20.15 0.00 0% 20.10 17 20.15 64 14.60
2019-07-16 3209 347374 205 6982440 20.15 20.20 20.00 20.05 0.10 -0.5% 20.05 6 20.10 65 14.53
2019-07-17 3209 279344 154 5611494 20.10 20.15 20.00 20.15 0.10 0.5% 20.10 14 20.15 4 14.60
2019-07-18 3209 213767 106 4297312 20.15 20.15 20.05 20.10 0.05 -0.25% 20.10 20 20.15 24 14.57
2019-07-19 3209 269975 146 5421050 20.15 20.15 20.00 20.10 0.00 0% 20.05 8 20.10 28 14.57
2019-07-22 3209 324778 182 6474710 20.10 20.10 19.85 19.95 0.15 -0.75% 19.90 5 19.95 13 14.46
2019-07-23 3209 293670 143 5868774 19.95 20.10 19.90 20.05 0.10 0.5% 20.00 25 20.05 8 14.53
2019-07-24 3209 110246 80 2210676 20.10 20.10 20.00 20.05 0.00 0% 20.00 40 20.05 9 14.53
2019-07-25 3209 235851 122 4728406 20.05 20.05 20.00 20.05 0.00 0% 20.00 73 20.05 2 14.53
2019-07-26 3209 399581 202 8020926 20.00 20.15 20.00 20.10 0.05 0.25% 20.05 43 20.10 8 14.57
2019-07-29 3209 470722 179 9475008 20.15 20.15 20.10 20.10 0.00 0% 20.05 24 20.10 6 14.57
2019-07-30 3209 717716 318 14371570 20.15 20.15 19.90 20.00 0.10 -0.5% 19.95 2 20.00 39 14.49
2019-07-31 3209 1028889 429 20542730 20.00 20.00 19.90 20.00 0.00 0% 19.95 31 20.00 118 14.49
2019-08-01 3209 690257 264 12845774 18.65 18.65 18.50 18.50 0.00 -7.5% 18.50 76 18.55 6 13.41
2019-08-02 3209 405708 244 7379519 18.35 18.35 18.10 18.15 0.35 -1.89% 18.15 16 18.20 4 13.15
2019-08-05 3209 254356 196 4573158 18.15 18.15 17.90 17.95 0.20 -1.1% 17.95 57 18.00 40 13.01
2019-08-06 3209 268938 161 4753727 17.60 17.90 17.40 17.90 0.05 -0.28% 17.80 7 17.90 2 12.97
2019-08-07 3209 107893 80 1942824 17.90 18.05 17.90 18.00 0.10 0.56% 18.00 7 18.05 4 13.04
2019-08-08 3209 127290 83 2306332 18.00 18.20 18.00 18.05 0.05 0.28% 18.05 10 18.10 4 13.08
2019-08-12 3209 157791 79 2855544 18.05 18.20 18.00 18.20 0.15 0.83% 18.15 3 18.20 8 13.19
2019-08-13 3209 121190 98 2182557 18.15 18.15 17.95 18.00 0.20 -1.1% 17.95 17 18.05 14 13.04
2019-08-14 3209 702284 393 12392957 17.90 17.90 17.40 17.55 0.45 -2.5% 17.55 5 17.60 6 13.60
2019-08-15 3209 339155 211 5858630 17.40 17.45 17.15 17.20 0.35 -1.99% 17.15 24 17.20 2 13.33
2019-08-16 3209 192400 115 3299750 17.20 17.25 17.05 17.20 0.00 0% 17.20 2 17.25 12 13.33
2019-08-19 3209 179583 129 3118939 17.75 17.75 17.25 17.35 0.15 0.87% 17.30 24 17.35 7 13.45
2019-08-20 3209 143979 94 2519776 17.45 17.60 17.40 17.55 0.20 1.15% 17.55 11 17.60 9 13.60
2019-08-21 3209 144330 88 2532271 17.60 17.65 17.50 17.60 0.05 0.28% 17.50 23 17.65 5 13.64
2019-08-22 3209 68550 54 1209206 17.65 17.75 17.55 17.55 0.05 -0.28% 17.55 13 17.60 5 13.60
2019-08-23 3209 60093 53 1056233 17.60 17.65 17.55 17.55 0.00 0% 17.55 9 17.60 18 13.60
2019-08-26 3209 129158 74 2244003 17.40 17.40 17.30 17.40 0.15 -0.85% 17.35 21 17.40 8 13.49
2019-08-27 3209 423417 273 7520839 17.80 17.85 17.65 17.65 0.25 1.44% 17.65 25 17.70 3 13.68
2019-08-28 3209 128110 79 2275152 17.65 17.85 17.65 17.75 0.10 0.57% 17.75 4 17.80 13 13.76
2019-08-29 3209 320875 169 5757899 17.90 18.00 17.85 17.90 0.15 0.85% 17.90 19 17.95 5 13.88
2019-08-30 3209 168899 130 3052709 18.05 18.15 18.00 18.10 0.20 1.12% 18.05 8 18.10 3 14.03
2019-09-02 3209 156798 129 2800989 18.00 18.00 17.70 17.85 0.25 -1.38% 17.80 10 17.85 16 13.84
2019-09-03 3209 157809 106 2807490 17.85 17.90 17.70 17.85 0.00 0% 17.85 16 17.90 33 13.84
2019-09-04 3209 816190 412 14972128 17.85 18.55 17.85 18.30 0.45 2.52% 18.25 12 18.30 19 14.19
2019-09-05 3209 1002725 546 18684725 18.60 18.75 18.55 18.60 0.30 1.64% 18.60 6 18.65 5 14.42
2019-09-06 3209 370020 219 6900218 18.75 18.85 18.40 18.55 0.05 -0.27% 18.55 20 18.60 5 14.38
2019-09-09 3209 146081 102 2713603 18.60 18.70 18.55 18.60 0.05 0.27% 18.60 18 18.65 25 14.42
2019-09-10 3209 111300 83 2069602 18.70 18.70 18.50 18.55 0.05 -0.27% 18.55 4 18.60 9 14.38
2019-09-11 3209 199700 133 3707466 18.55 18.65 18.50 18.60 0.05 0.27% 18.60 4 18.65 20 14.42
2019-09-12 3209 259520 273 4855825 18.70 18.80 18.60 18.75 0.15 0.81% 18.70 7 18.75 12 14.53
2019-09-16 3209 173912 141 3256235 18.80 18.80 18.60 18.70 0.05 -0.27% 18.65 20 18.70 3 14.50
2019-09-17 3209 127557 108 2389382 18.70 18.80 18.65 18.65 0.05 -0.27% 18.65 5 18.70 2 14.46
2019-09-18 3209 227226 152 4239611 18.65 18.70 18.60 18.65 0.00 0% 18.65 2 18.70 21 14.46
2019-09-19 3209 171225 129 3181762 18.60 18.65 18.50 18.55 0.10 -0.54% 18.55 5 18.60 16 14.38
2019-09-20 3209 92858 89 1718902 18.55 18.55 18.45 18.50 0.05 -0.27% 18.45 63 18.50 4 14.34
2019-09-23 3209 120540 102 2237492 18.50 18.65 18.50 18.60 0.10 0.54% 18.60 10 18.65 34 14.42
2019-09-24 3209 245568 172 4592760 18.60 18.75 18.55 18.65 0.05 0.27% 18.65 1 18.70 4 14.46
2019-09-25 3209 157012 121 2929566 18.65 18.75 18.60 18.60 0.05 -0.27% 18.60 44 18.65 10 14.42
2019-09-26 3209 66196 58 1230738 18.65 18.65 18.55 18.60 0.00 0% 18.50 61 18.60 4 14.42
2019-09-27 3209 159583 106 2951648 18.55 18.60 18.45 18.50 0.10 -0.54% 18.45 2 18.50 3 14.34
2019-10-01 3209 171232 112 3195543 18.60 18.75 18.50 18.70 0.20 1.08% 18.65 22 18.70 32 14.50
2019-10-02 3209 66563 60 1237691 18.75 18.75 18.55 18.60 0.10 -0.53% 18.60 1 18.65 8 14.42
2019-10-03 3209 246666 99 4608032 18.55 18.75 18.55 18.75 0.15 0.81% 18.65 1 18.75 24 14.53
2019-10-04 3209 403651 209 7576179 18.85 18.90 18.70 18.80 0.05 0.27% 18.80 2 18.85 37 14.57
2019-10-07 3209 285958 165 5366609 18.90 18.90 18.65 18.65 0.15 -0.8% 18.65 5 18.70 3 14.46
2019-10-08 3209 194139 121 3635401 18.65 18.75 18.65 18.75 0.10 0.54% 18.70 25 18.75 12 14.53
2019-10-09 3209 158503 89 2964149 18.75 18.75 18.65 18.70 0.05 -0.27% 18.70 19 18.75 14 14.50
2019-10-14 3209 166438 100 3107934 18.70 18.80 18.65 18.70 0.00 0% 18.65 12 18.70 20 14.50
2019-10-15 3209 125751 100 2342248 18.70 18.70 18.60 18.60 0.10 -0.53% 18.60 18 18.65 10 14.42
2019-10-16 3209 123954 94 2309639 18.65 18.70 18.60 18.60 0.00 0% 18.60 27 18.70 17 14.42
2019-10-17 3209 103982 74 1937009 18.60 18.70 18.60 18.70 0.10 0.54% 18.65 6 18.70 30 14.50
2019-10-18 3209 162883 111 3038401 18.70 18.70 18.60 18.70 0.00 0% 18.65 9 18.70 29 14.50
2019-10-21 3209 130341 80 2436771 18.70 18.75 18.65 18.70 0.00 0% 18.70 4 18.75 23 14.50
2019-10-22 3209 183419 96 3432480 18.70 18.75 18.65 18.70 0.00 0% 18.70 2 18.75 61 14.50
2019-10-23 3209 641340 263 12038820 18.70 18.85 18.65 18.75 0.05 0.27% 18.75 8 18.80 15 14.53
2019-10-24 3209 354973 191 6675136 18.80 18.85 18.75 18.80 0.05 0.27% 18.75 21 18.80 22 14.57
2019-10-25 3209 125521 93 2353732 18.85 18.85 18.70 18.70 0.10 -0.53% 18.70 27 18.75 6 14.50
2019-10-28 3209 2628704 1301 50827475 18.90 19.60 18.90 19.60 0.90 4.81% 19.55 2 19.60 5 15.19
2019-10-29 3209 1271790 668 24550459 19.60 19.60 19.10 19.15 0.45 -2.3% 19.15 1 19.20 3 14.84
2019-10-30 3209 543432 260 10448105 19.15 19.30 19.15 19.25 0.10 0.52% 19.25 2 19.30 40 14.92
2019-10-31 3209 723378 360 14068321 19.30 19.60 19.30 19.30 0.05 0.26% 19.30 55 19.35 9 14.96
2019-11-01 3209 454638 232 8739708 19.40 19.45 19.15 19.15 0.15 -0.78% 19.15 1 19.25 2 14.84
2019-11-04 3209 415429 193 7976950 19.25 19.30 19.15 19.20 0.05 0.26% 19.20 39 19.25 9 14.88
2019-11-05 3209 325294 190 6222673 19.20 19.20 19.10 19.15 0.05 -0.26% 19.10 17 19.15 1 14.84
2019-11-06 3209 289033 164 5536224 19.10 19.20 19.10 19.20 0.05 0.26% 19.15 7 19.20 15 14.88
2019-11-07 3209 335335 186 6398065 19.20 19.20 19.00 19.00 0.20 -1.04% 19.00 101 19.10 1 13.01
2019-11-08 3209 1133256 503 22021060 19.45 19.50 19.30 19.45 0.45 2.37% 19.45 3 19.50 108 13.32
2019-11-11 3209 2449799 1115 48898269 19.90 20.30 19.70 19.85 0.40 2.06% 19.85 31 19.90 27 13.60
2019-11-12 3209 1433104 664 28714580 20.20 20.25 19.85 20.00 0.15 0.76% 19.95 38 20.00 1 13.70
2019-11-13 3209 1037209 539 20803880 20.10 20.20 19.85 20.05 0.05 0.25% 20.05 6 20.10 45 13.73
2019-11-14 3209 1077810 483 21691427 20.15 20.20 20.00 20.15 0.10 0.5% 20.10 11 20.15 27 13.80
2019-11-15 3209 3330795 1643 68753463 20.30 20.85 20.30 20.65 0.50 2.48% 20.60 19 20.65 70 14.14
2019-11-18 3209 2587883 1195 54121056 20.90 21.05 20.70 20.80 0.15 0.73% 20.75 17 20.80 15 14.25
2019-11-19 3209 1035074 602 21288347 20.60 20.80 20.40 20.45 0.35 -1.68% 20.45 6 20.50 22 14.01
2019-11-20 3209 1624408 750 33414685 20.45 20.95 20.15 20.95 0.50 2.44% 20.85 6 20.95 13 14.35
2019-11-21 3209 5355954 2660 112956345 21.15 21.45 20.65 21.40 0.45 2.15% 21.20 2 21.40 109 14.66
2019-11-22 3209 1422172 794 29793169 21.20 21.20 20.80 20.80 0.60 -2.8% 20.80 65 20.85 1 14.25
2019-11-25 3209 786583 457 16204397 20.70 20.80 20.40 20.55 0.25 -1.2% 20.55 7 20.60 16 14.08
2019-11-26 3209 500853 285 10333970 20.55 20.75 20.55 20.60 0.05 0.24% 20.60 1 20.65 8 14.11
2019-11-27 3209 739841 409 15149545 20.65 20.65 20.40 20.40 0.20 -0.97% 20.40 128 20.50 35 13.97
2019-11-28 3209 698571 284 14213357 20.45 20.55 20.30 20.35 0.05 -0.25% 20.30 58 20.35 24 13.94
2019-11-29 3209 508020 272 10297345 20.30 20.40 20.20 20.25 0.10 -0.49% 20.25 9 20.30 26 13.87
2019-12-02 3209 758489 350 15217630 20.20 20.25 19.95 20.00 0.25 -1.23% 20.00 37 20.05 37 13.70
2019-12-03 3209 2042329 912 42050228 20.00 20.95 19.95 20.90 0.90 4.5% 20.85 12 20.90 35 14.32
2019-12-04 3209 4408573 1981 92884727 21.00 21.30 20.75 20.75 0.15 -0.72% 20.70 67 20.80 3 14.21
2019-12-05 3209 727199 400 15087010 20.75 20.95 20.55 20.70 0.05 -0.24% 20.65 19 20.70 4 14.18
2019-12-06 3209 1913873 873 40342383 20.90 21.25 20.90 21.00 0.30 1.45% 20.95 12 21.00 4 14.38
2019-12-09 3209 575029 309 12102450 21.20 21.20 20.90 20.90 0.10 -0.48% 20.90 45 20.95 22 14.32
2019-12-10 3209 637883 290 13253367 20.90 20.95 20.70 20.75 0.15 -0.72% 20.75 63 20.80 21 14.21
2019-12-11 3209 1276021 531 26811422 20.90 21.15 20.75 21.05 0.30 1.45% 21.00 52 21.05 9 14.42
2019-12-12 3209 5707951 2357 122853753 21.50 21.85 21.25 21.30 0.25 1.19% 21.30 10 21.35 41 14.59
2019-12-13 3209 1424624 669 29897328 21.10 21.30 20.85 20.90 0.40 -1.88% 20.85 16 20.90 16 14.32
2019-12-16 3209 648075 323 13527104 20.90 21.00 20.75 20.90 0.00 0% 20.85 1 20.90 15 14.32
2019-12-17 3209 777775 359 16203757 20.90 21.00 20.75 20.80 0.10 -0.48% 20.80 3 20.85 42 14.25
2019-12-18 3209 556509 293 11606077 20.85 20.95 20.80 20.80 0.00 0% 20.80 10 20.85 39 14.25
2019-12-19 3209 431993 228 8974250 20.80 20.90 20.70 20.80 0.00 0% 20.75 44 20.85 48 14.25
2019-12-20 3209 313593 194 6524275 20.90 20.90 20.75 20.80 0.00 0% 20.75 55 20.80 4 14.25
2019-12-23 3209 798741 363 16523857 20.80 20.85 20.60 20.60 0.20 -0.96% 20.55 30 20.60 1 14.11
2019-12-24 3209 465448 205 9596273 20.60 20.75 20.55 20.60 0.00 0% 20.55 56 20.60 1 14.11
2019-12-25 3209 367283 194 7623181 20.65 20.90 20.65 20.85 0.25 1.21% 20.80 9 20.85 5 14.28
2019-12-26 3209 366769 208 7638557 20.85 21.00 20.70 20.70 0.15 -0.72% 20.70 92 20.80 10 14.18
2019-12-27 3209 404440 175 8398853 20.85 20.85 20.70 20.70 0.00 0% 20.70 39 20.75 3 14.18
2019-12-30 3209 328453 199 6804392 20.70 20.80 20.65 20.65 0.05 -0.24% 20.65 39 20.75 14 14.14
2019-12-31 3209 1896999 816 39958070 20.65 21.30 20.65 21.15 0.50 2.42% 21.10 32 21.15 23 14.49