通嘉(3588)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　20.60
0
0%		20.20
-0.4
-1.94%		20.20
0
0%		 　20.50
0.3
1.49%		20.65
0.15
0.73%		20.75
0.1
0.48%		20.45
-0.3
-1.45%		20.80
0.35
1.71%		 　20.70
-0.1
-0.48%		20.75
0.05
0.24%		20.90
0.15
0.72%		 21.05
0.15
0.72%		 　21.25
0.2
0.95%		20.85
-0.4
-1.88%		20.95
0.1
0.48%		20.80
-0.15
-0.72%		20.95
0.15
0.72%		 　20.80
-0.15
-0.72%		20.80
0
0%		20.85
0.05
0.24%		 20.77
2 月　　　　　　　　　　20.90
0.05
0.24%		21.45
0.55
2.63%		21.50
0.05
0.23%		21.45
-0.05
-0.23%		 　　21.95
0.5
2.33%		21.95
0
0%		21.95
0
0%		22.00
0.05
0.23%		21.75
-0.25
-1.14%		 　23.80
2.05
9.43%		22.80
-1
-4.2%		22.60
-0.2
-0.88%		 22.13
3 月　　　22.10
-0.5
-2.21%		22.25
0.15
0.68%		22.15
-0.1
-0.45%		22.15
0
0%		22.10
-0.05
-0.23%		 　22.70
0.6
2.71%		22.20
-0.5
-2.2%		22.50
0.3
1.35%		22.50
0
0%		22.40
-0.1
-0.44%		 　22.65
0.25
1.12%		22.70
0.05
0.22%		22.45
-0.25
-1.1%		22.50
0.05
0.22%		22.60
0.1
0.44%		 　22.45
-0.15
-0.66%		22.60
0.15
0.67%		22.35
-0.25
-1.11%		22.35
0
0%		22.70
0.35
1.57%		 22.56
4 月23.95
1.25
5.51%		23.75
-0.2
-0.84%		23.55
-0.2
-0.84%		 　　　23.40
-0.15
-0.64%		22.85
-0.55
-2.35%		22.90
0.05
0.22%		22.60
-0.3
-1.31%		22.80
0.2
0.88%		 　23.30
0.5
2.19%		 27.95
4.65
19.96%		28.20
0.25
0.89%		27.80
-0.4
-1.42%		 　28.30
0.5
1.8%		27.75
-0.55
-1.94%		26.80
-0.95
-3.42%		26.90
0.1
0.37%		25.30
-1.6
-5.95%		 　23.95
-1.35
-5.34%		24.40
0.45
1.88%		 25.09
5 月　23.95
-0.45
-1.84%		24.10
0.15
0.63%		 　23.30
-0.8
-3.32%		23.90
0.6
2.58%		24.00
0.1
0.42%		22.85
-1.15
-4.79%		22.80
-0.05
-0.22%		 　22.20
-0.6
-2.63%		22.25
0.05
0.23%		22.25
0
0%		22.00
-0.25
-1.12%		21.85
-0.15
-0.68%		 　21.65
-0.2
-0.92%		 22.00
0.35
1.62%		22.75
0.75
3.41%		22.70
-0.05
-0.22%		 　22.45
-0.25
-1.1%		22.25
-0.2
-0.89%		22.20
-0.05
-0.22%		22.45
0.25
1.13%		22.50
0.05
0.22%		22.62
6 月 　22.45
-0.05
-0.22%		22.30
-0.15
-0.67%		22.65
0.35
1.57%		22.20
-0.45
-1.99%		 　　22.30
0.1
0.45%		22.35
0.05
0.22%		22.15
-0.2
-0.89%		22.00
-0.15
-0.68%		22.30
0.3
1.36%		 　22.00
-0.3
-1.35%		22.10
0.1
0.45%		22.25
0.15
0.68%		22.45
0.2
0.9%		22.25
-0.2
-0.89%		 　22.30
0.05
0.22%		23.35
1.05
4.71%		22.70
-0.65
-2.78%		22.90
0.2
0.88%		22.95
0.05
0.22%		 22.48
7 月23.15
0.2
0.87%		23.35
0.2
0.86%		22.95
-0.4
-1.71%		23.00
0.05
0.22%		23.20
0.2
0.87%		 　22.80
-0.4
-1.72%		22.80
0
0%		22.80
0
0%		23.15
0.35
1.54%		23.40
0.25
1.08%		 　23.45
0.05
0.21%		23.30
-0.15
-0.64%		23.25
-0.05
-0.21%		23.50
0.25
1.08%		23.90
0.4
1.7%		 　24.00
0.1
0.42%		23.80
-0.2
-0.83%		24.30
0.5
2.1%		24.05
-0.25
-1.03%		23.90
-0.15
-0.62%		 　24.30
0.4
1.67%		23.80
-0.5
-2.06%		23.85
0.05
0.21%		23.5
8 月24.00
0.15
0.63%		23.60
-0.4
-1.67%		 　23.25
-0.35
-1.48%		23.00
-0.25
-1.08%		22.80
-0.2
-0.87%		22.85
0.05
0.22%		 　　23.55
0.7
3.06%		23.70
0.15
0.64%		23.70
0
0%		23.25
-0.45
-1.9%		23.40
0.15
0.65%		 　23.70
0.3
1.28%		25.00
1.3
5.49%		24.95
-0.05
-0.2%		24.55
-0.4
-1.6%		23.70
-0.85
-3.46%		 　23.20
-0.5
-2.11%		23.20
0
0%		23.90
0.7
3.02%		23.70
-0.2
-0.84%		23.80
0.1
0.42%		 23.62
9 月　23.70
-0.1
-0.42%		23.25
-0.45
-1.9%		23.80
0.55
2.37%		23.50
-0.3
-1.26%		23.55
0.05
0.21%		 　23.50
-0.05
-0.21%		23.55
0.05
0.21%		23.70
0.15
0.64%		24.00
0.3
1.27%		 　　24.00
0
0%		24.00
0
0%		24.15
0.15
0.63%		23.70
-0.45
-1.86%		26.05
2.35
9.92%		 　25.30
-0.75
-2.88%		25.20
-0.1
-0.4%		24.65
-0.55
-2.18%		24.45
-0.2
-0.81%		24.55
0.1
0.41%		 24.23
10 月24.65
0.1
0.41%		24.80
0.15
0.61%		24.65
-0.15
-0.6%		24.45
-0.2
-0.81%		 　24.50
0.05
0.2%		24.10
-0.4
-1.63%		23.65
-0.45
-1.87%		 　　　23.60
-0.05
-0.21%		23.70
0.1
0.42%		23.65
-0.05
-0.21%		24.00
0.35
1.48%		23.65
-0.35
-1.46%		 　23.65
0
0%		23.90
0.25
1.06%		23.65
-0.25
-1.05%		25.35
1.7
7.19%		27.60
2.25
8.88%		 　27.80
0.2
0.72%		26.75
-1.05
-3.78%		26.45
-0.3
-1.12%		25.90
-0.55
-2.08%		24.8
11 月26.65
0.75
2.9%		 　26.90
0.25
0.94%		26.35
-0.55
-2.04%		26.45
0.1
0.38%		25.50
-0.95
-3.59%		25.35
-0.15
-0.59%		 　24.90
-0.45
-1.78%		25.45
0.55
2.21%		25.35
-0.1
-0.39%		24.75
-0.6
-2.37%		25.30
0.55
2.22%		 　25.25
-0.05
-0.2%		25.65
0.4
1.58%		27.90
2.25
8.77%		28.00
0.1
0.36%		27.55
-0.45
-1.61%		 　26.60
-0.95
-3.45%		26.70
0.1
0.38%		26.50
-0.2
-0.75%		26.75
0.25
0.94%		26.85
0.1
0.37%		 26.18
12 月　26.20
-0.65
-2.42%		26.25
0.05
0.19%		27.65
1.4
5.33%		27.10
-0.55
-1.99%		27.20
0.1
0.37%		 　26.90
-0.3
-1.1%		29.30
2.4
8.92%		29.60
0.3
1.02%		28.80
-0.8
-2.7%		31.65
2.85
9.9%		 　32.45
0.8
2.53%		31.70
-0.75
-2.31%		32.90
1.2
3.79%		31.95
-0.95
-2.89%		31.00
-0.95
-2.97%		 　30.00
-1
-3.23%		30.40
0.4
1.33%		29.80
-0.6
-1.97%		29.60
-0.2
-0.67%		29.30
-0.3
-1.01%		 　29.65
0.35
1.19%		29.85
0.2
0.67%		29.55

說明:最高漲幅:19.96%最低跌幅:-5.95% 最高價:32.90最低價:20.20平均價:24.01,灰色底表示週末,漲148天(67.7)元,跌137天(-54.3)元,平盤18天
20%=2,10%=2,9%=5,7%=1,6%=3,5%=3,4%=1,3%=11,2%=21,1%=51,0%=66,-0%=1,-1%=3,-2%=3,-3%=16,-4%=24,-5%=39,-6%=51,

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 3588 24040 12 495219 20.60 20.60 20.60 20.60 0.10 0% 20.60 32 20.70 1 26.41
2019-01-03 3588 45501 34 923570 20.70 20.70 20.20 20.20 0.40 -1.94% 20.20 7 20.35 2 25.90
2019-01-04 3588 25003 21 505660 20.35 20.40 20.15 20.20 0.00 0% 20.20 11 20.30 1 25.90
2019-01-07 3588 56011 34 1146121 20.40 20.55 20.30 20.50 0.30 1.49% 20.50 4 20.60 2 26.28
2019-01-08 3588 21575 24 444835 20.45 20.85 20.45 20.65 0.15 0.73% 20.60 4 20.80 1 26.47
2019-01-09 3588 26001 21 538670 20.60 20.80 20.60 20.75 0.10 0.48% 20.70 5 20.75 1 26.60
2019-01-10 3588 11004 11 225780 20.70 20.70 20.40 20.45 0.30 -1.45% 20.45 1 20.80 1 26.22
2019-01-11 3588 28002 26 582292 20.80 20.95 20.60 20.80 0.35 1.71% 20.70 2 20.80 1 26.67
2019-01-14 3588 9008 14 187112 20.80 20.85 20.65 20.70 0.10 -0.48% 20.70 1 20.80 9 26.54
2019-01-15 3588 43004 23 894880 20.85 20.85 20.75 20.75 0.05 0.24% 20.70 5 20.80 7 26.60
2019-01-16 3588 83181 61 1742705 20.75 21.20 20.75 20.90 0.15 0.72% 20.90 5 21.00 4 26.79
2019-01-18 3588 89062 57 1875754 21.00 21.15 21.00 21.05 0.05 0.72% 21.05 9 21.15 8 26.99
2019-01-21 3588 62207 54 1322706 21.10 21.40 21.10 21.25 0.20 0.95% 21.15 3 21.30 1 27.24
2019-01-22 3588 38064 32 796081 21.40 21.40 20.80 20.85 0.40 -1.88% 20.80 5 20.95 2 26.73
2019-01-23 3588 17005 20 355155 20.85 20.95 20.85 20.95 0.10 0.48% 20.85 6 21.00 1 26.86
2019-01-24 3588 29011 31 604031 20.80 20.90 20.80 20.80 0.15 -0.72% 20.80 4 20.90 2 26.67
2019-01-25 3588 94009 67 1965880 20.85 21.05 20.75 20.95 0.15 0.72% 20.90 12 21.05 4 26.86
2019-01-28 3588 112033 98 2327793 20.85 20.90 20.70 20.80 0.15 -0.72% 20.80 4 20.90 6 26.67
2019-01-29 3588 16336 36 340586 20.70 20.90 20.70 20.80 0.00 0% 20.85 20 20.95 3 26.67
2019-01-30 3588 62005 32 1292755 20.80 20.85 20.80 20.85 0.05 0.24% 20.85 2 20.90 2 26.73
2019-02-11 3588 46032 56 963923 20.85 21.00 20.85 20.90 0.05 0.24% 20.90 6 21.00 3 26.79
2019-02-12 3588 117090 80 2496476 20.90 21.60 20.90 21.45 0.55 2.63% 21.40 6 21.45 2 27.50
2019-02-13 3588 90024 54 1936812 21.70 21.70 21.45 21.50 0.05 0.23% 21.40 6 21.55 1 27.56
2019-02-14 3588 56050 38 1204115 21.60 21.60 21.30 21.45 0.05 -0.23% 21.40 9 21.45 4 27.50
2019-02-18 3588 88010 74 1951370 22.30 22.40 21.90 21.95 0.35 2.33% 21.90 6 22.10 6 28.14
2019-02-19 3588 73006 56 1595582 22.40 22.40 21.70 21.95 0.00 0% 21.95 8 22.00 1 28.14
2019-02-20 3588 71679 63 1573237 21.90 22.20 21.80 21.95 0.00 0% 21.95 1 22.00 8 28.14
2019-02-21 3588 66448 54 1460976 21.90 22.10 21.90 22.00 0.05 0.23% 22.05 2 22.30 1 28.21
2019-02-22 3588 54100 54 1183353 22.05 22.05 21.70 21.75 0.25 -1.14% 21.70 2 21.80 10 27.88
2019-02-25 3588 378231 236 8623049 21.85 23.80 21.80 23.80 2.05 9.43% 23.60 2 23.80 7 30.51
2019-02-26 3588 281331 237 6454821 23.65 23.65 22.55 22.80 1.00 -4.2% 22.80 4 22.90 2 29.23
2019-02-27 3588 103298 76 2332904 22.90 22.90 22.40 22.60 0.20 -0.88% 22.55 3 22.80 5 28.97
2019-03-04 3588 94080 105 2098147 22.80 22.80 22.10 22.10 0.50 -2.21% 22.10 4 22.25 1 28.33
2019-03-05 3588 123519 100 2733367 22.20 22.35 21.95 22.25 0.15 0.68% 22.00 1 22.25 1 28.53
2019-03-06 3588 52130 71 1153394 22.15 22.35 22.05 22.15 0.10 -0.45% 22.15 1 22.25 3 28.40
2019-03-07 3588 43116 56 955837 22.30 22.30 22.05 22.15 0.00 0% 22.15 2 22.20 4 28.40
2019-03-08 3588 33029 46 728138 22.15 22.25 22.00 22.10 0.05 -0.23% 22.10 3 22.15 1 28.33
2019-03-11 3588 89078 104 2014652 22.30 22.75 22.30 22.70 0.60 2.71% 22.70 1 22.75 1 29.10
2019-03-12 3588 165018 129 3695996 22.80 23.00 22.00 22.20 0.50 -2.2% 22.20 9 22.35 2 28.46
2019-03-13 3588 124183 81 2777357 22.20 22.65 22.10 22.50 0.30 1.35% 22.35 8 22.50 3 28.85
2019-03-14 3588 53282 56 1195407 22.60 22.60 22.35 22.50 0.00 0% 22.50 1 22.55 2 28.85
2019-03-15 3588 21032 33 471714 22.40 22.50 22.35 22.40 0.10 -0.44% 22.40 1 22.55 2 28.72
2019-03-18 3588 76795 88 1737025 23.00 23.00 22.45 22.65 0.25 1.12% 22.65 1 22.75 1 29.04
2019-03-19 3588 60035 60 1358781 22.60 22.75 22.55 22.70 0.05 0.22% 22.65 2 22.75 5 29.10
2019-03-20 3588 113563 78 2551400 22.70 22.70 22.40 22.45 0.25 -1.1% 22.35 6 22.45 2 28.78
2019-03-21 3588 48020 39 1076693 22.35 22.50 22.30 22.50 0.05 0.22% 22.45 6 22.50 8 28.85
2019-03-22 3588 162079 105 3677380 22.75 22.90 22.50 22.60 0.10 0.44% 22.60 3 22.80 8 28.97
2019-03-25 3588 259022 81 5801984 22.55 22.60 22.20 22.45 0.15 -0.66% 22.40 2 22.55 1 28.78
2019-03-26 3588 160206 48 3601181 22.45 22.60 22.40 22.60 0.15 0.67% 22.45 1 22.60 2 28.97
2019-03-27 3588 82250 79 1859065 22.60 22.70 22.35 22.35 0.25 -1.11% 22.35 5 22.60 1 28.29
2019-03-28 3588 155370 173 3473968 22.25 22.55 22.15 22.35 0.00 0% 22.35 9 22.50 20 28.29
2019-03-29 3588 111090 132 2516396 22.40 23.00 22.40 22.70 0.35 1.57% 22.70 10 22.75 1 28.73
2019-04-01 3588 235228 181 5437040 23.00 23.95 22.75 23.95 1.25 5.51% 23.75 2 23.95 4 30.32
2019-04-02 3588 213440 154 5048077 23.95 23.95 23.40 23.75 0.20 -0.84% 23.70 1 23.75 2 30.06
2019-04-03 3588 53039 63 1247360 23.50 23.75 23.40 23.55 0.20 -0.84% 23.50 2 23.55 3 29.81
2019-04-08 3588 81062 83 1895037 23.50 23.55 23.25 23.40 0.15 -0.64% 23.35 2 23.45 1 29.62
2019-04-09 3588 160050 136 3671052 23.30 23.30 22.75 22.85 0.55 -2.35% 22.85 1 22.95 3 28.92
2019-04-10 3588 64027 60 1453621 22.70 22.90 22.65 22.90 0.05 0.22% 22.80 1 22.95 2 28.99
2019-04-11 3588 58079 76 1318217 22.90 22.95 22.60 22.60 0.30 -1.31% 22.60 5 22.65 2 28.61
2019-04-12 3588 52416 51 1194866 22.55 23.00 22.55 22.80 0.20 0.88% 22.80 4 22.95 4 28.86
2019-04-15 3588 110141 96 2565029 22.90 23.80 22.80 23.30 0.50 2.19% 23.30 1 23.45 1 29.49
2019-04-17 3588 3328077 1976 91684154 26.70 28.10 25.85 27.95 2.35 19.96% 27.90 29 27.95 5 35.38
2019-04-18 3588 3111391 1813 88993808 28.40 29.40 27.50 28.20 0.25 0.89% 28.15 11 28.20 10 35.70
2019-04-19 3588 854965 550 23991417 28.80 28.90 27.50 27.80 0.40 -1.42% 27.75 6 27.80 1 35.19
2019-04-22 3588 1602280 1063 46425811 28.60 29.45 28.10 28.30 0.50 1.8% 28.30 20 28.50 10 35.82
2019-04-23 3588 450490 339 12606643 28.35 28.75 27.60 27.75 0.55 -1.94% 27.75 3 27.90 1 35.13
2019-04-24 3588 543619 344 14760224 28.00 28.00 26.80 26.80 0.95 -3.42% 26.80 4 26.95 4 33.92
2019-04-25 3588 285001 182 7646426 26.70 27.20 26.55 26.90 0.10 0.37% 26.65 2 26.90 5 34.05
2019-04-26 3588 467607 285 11950615 26.90 26.90 25.20 25.30 1.60 -5.95% 25.30 8 25.60 2 32.03
2019-04-29 3588 409236 247 9995748 25.80 25.80 23.95 23.95 1.35 -5.34% 23.95 2 24.15 3 30.32
2019-04-30 3588 192601 129 4630183 24.25 24.40 23.80 24.40 0.45 1.88% 24.15 4 24.40 13 30.89
2019-05-02 3588 127292 92 3074643 24.40 24.55 23.95 23.95 0.45 -1.84% 23.95 4 24.25 10 30.32
2019-05-03 3588 179276 108 4305124 23.95 24.20 23.90 24.10 0.15 0.63% 24.05 6 24.15 3 30.51
2019-05-06 3588 179501 124 4192223 23.95 23.95 23.20 23.30 0.80 -3.32% 23.30 4 23.35 1 29.49
2019-05-07 3588 164001 97 3915373 23.65 24.20 23.50 23.90 0.60 2.58% 23.90 26 23.95 1 30.25
2019-05-08 3588 119181 87 2842871 23.45 24.00 23.35 24.00 0.10 0.42% 24.00 11 24.05 2 30.38
2019-05-09 3588 282002 183 6527194 23.80 23.80 22.70 22.85 1.15 -4.79% 22.80 16 22.90 1 28.92
2019-05-10 3588 140053 92 3224007 23.10 23.35 22.55 22.80 0.05 -0.22% 22.70 2 22.80 3 28.86
2019-05-13 3588 102002 68 2299294 22.80 23.00 22.20 22.20 0.60 -2.63% 22.20 1 22.40 1 28.10
2019-05-14 3588 103092 62 2267655 21.70 22.30 21.65 22.25 0.05 0.23% 22.20 11 22.25 2 30.90
2019-05-15 3588 160090 101 3550957 22.60 22.60 22.00 22.25 0.00 0% 22.20 24 22.30 5 30.90
2019-05-16 3588 84035 65 1866776 22.30 22.35 22.00 22.00 0.25 -1.12% 22.00 1 22.05 5 30.56
2019-05-17 3588 140000 87 3047700 22.15 22.15 21.55 21.85 0.15 -0.68% 21.60 8 21.85 3 30.35
2019-05-20 3588 34002 27 735242 21.70 21.85 21.55 21.65 0.20 -0.92% 21.60 2 21.70 13 30.07
2019-05-22 3588 73091 51 1617942 22.20 22.35 21.95 22.00 0.20 1.62% 21.95 1 22.05 1 30.56
2019-05-23 3588 257000 158 5809200 21.65 23.30 21.60 22.75 0.75 3.41% 22.50 1 22.75 2 31.60
2019-05-24 3588 151002 108 3430944 22.70 23.00 22.20 22.70 0.05 -0.22% 22.65 2 22.70 5 31.53
2019-05-27 3588 61171 47 1386938 23.05 23.05 22.45 22.45 0.25 -1.1% 22.45 3 22.65 2 31.18
2019-05-28 3588 60001 41 1341522 22.45 22.65 22.25 22.25 0.20 -0.89% 22.25 7 22.40 1 30.90
2019-05-29 3588 72001 50 1593172 22.30 22.30 22.00 22.20 0.05 -0.22% 22.05 3 22.20 1 30.83
2019-05-30 3588 33184 35 743728 22.50 22.60 22.30 22.45 0.25 1.13% 22.45 1 22.55 1 31.18
2019-05-31 3588 64001 53 1441572 22.65 22.90 22.25 22.50 0.05 0.22% 22.50 4 22.70 3 31.25
2019-06-03 3588 16001 17 357772 22.35 22.55 22.25 22.45 0.05 -0.22% 22.25 9 22.50 3 31.18
2019-06-04 3588 50002 35 1122444 22.30 22.65 22.20 22.30 0.15 -0.67% 22.30 3 22.60 4 30.97
2019-06-05 3588 107258 85 2430697 22.55 22.90 22.40 22.65 0.35 1.57% 22.60 2 22.80 2 31.46
2019-06-06 3588 24000 21 537300 22.50 22.60 22.15 22.20 0.45 -1.99% 22.15 3 22.30 1 30.83
2019-06-10 3588 22302 24 498602 22.45 22.45 22.25 22.30 0.10 0.45% 22.30 1 22.55 2 30.97
2019-06-11 3588 52197 36 1162951 22.50 22.50 22.20 22.35 0.05 0.22% 22.20 5 22.40 1 31.04
2019-06-12 3588 42192 39 937324 22.50 22.50 22.10 22.15 0.20 -0.89% 22.15 2 22.30 1 30.76
2019-06-13 3588 70186 45 1550692 22.15 22.25 22.00 22.00 0.15 -0.68% 22.00 18 22.15 8 30.56
2019-06-14 3588 37208 28 824567 22.10 22.30 22.00 22.30 0.30 1.36% 22.05 4 22.30 1 30.97
2019-06-17 3588 19469 25 431559 22.25 22.35 22.00 22.00 0.30 -1.35% 22.00 6 22.25 2 30.56
2019-06-18 3588 77434 57 1719948 21.95 22.85 21.95 22.10 0.10 0.45% 22.10 27 22.25 1 30.69
2019-06-19 3588 52184 40 1164293 22.60 22.60 22.15 22.25 0.15 0.68% 22.25 2 22.30 5 30.90
2019-06-20 3588 56180 41 1250917 22.15 22.45 22.15 22.45 0.20 0.9% 22.35 1 22.40 2 31.18
2019-06-21 3588 40001 29 897672 22.50 22.60 22.25 22.25 0.20 -0.89% 22.20 5 22.35 2 30.90
2019-06-24 3588 37050 25 825712 22.45 22.45 22.25 22.30 0.05 0.22% 22.25 6 22.40 2 30.97
2019-06-25 3588 341101 241 7823854 22.40 23.40 22.40 23.35 1.05 4.71% 23.35 9 23.40 7 32.43
2019-06-26 3588 239223 179 5594082 24.00 24.00 22.70 22.70 0.65 -2.78% 22.70 14 22.90 2 31.53
2019-06-27 3588 147039 81 3381397 22.90 23.25 22.80 22.90 0.20 0.88% 22.90 7 22.95 5 31.81
2019-06-28 3588 33000 24 753850 23.00 23.05 22.75 22.95 0.05 0.22% 22.80 1 22.95 2 31.88
2019-07-01 3588 1003111 236 23454203 23.10 23.60 22.85 23.15 0.20 0.87% 23.10 18 23.20 3 32.15
2019-07-02 3588 292120 147 6844308 23.80 23.80 23.20 23.35 0.20 0.86% 23.35 6 23.50 18 32.43
2019-07-03 3588 91081 69 2102570 23.45 23.45 22.80 22.95 0.40 -1.71% 22.95 19 23.15 2 31.88
2019-07-04 3588 72130 51 1651890 23.15 23.15 22.80 23.00 0.05 0.22% 23.00 6 23.05 4 31.94
2019-07-05 3588 75579 66 1744073 23.10 23.20 22.95 23.20 0.20 0.87% 23.10 3 23.20 4 32.22
2019-07-08 3588 137000 85 3140250 23.05 23.20 22.75 22.80 0.40 -1.72% 22.80 15 23.00 2 31.67
2019-07-09 3588 57000 32 1298200 22.85 22.85 22.70 22.80 0.00 0% 22.75 1 22.85 1 31.67
2019-07-10 3588 72000 56 1646050 22.80 22.95 22.80 22.80 0.00 0% 22.80 4 22.90 2 31.67
2019-07-11 3588 76092 68 1760425 22.95 23.30 22.95 23.15 0.35 1.54% 23.10 6 23.15 4 32.15
2019-07-12 3588 176180 123 4142561 23.15 23.80 23.15 23.40 0.25 1.08% 23.40 22 23.55 18 32.50
2019-07-15 3588 85090 67 2002210 23.70 23.80 23.45 23.45 0.05 0.21% 23.45 1 23.60 2 32.57
2019-07-16 3588 53000 31 1242050 23.50 23.50 23.30 23.30 0.15 -0.64% 23.30 5 23.50 1 32.36
2019-07-17 3588 107091 83 2479665 23.30 23.55 23.00 23.25 0.05 -0.21% 23.25 1 23.45 1 32.29
2019-07-18 3588 95000 69 2234550 23.15 23.75 23.15 23.50 0.25 1.08% 23.50 1 23.60 10 32.64
2019-07-19 3588 281798 105 6694490 23.60 23.90 23.30 23.90 0.40 1.7% 23.90 28 23.95 4 33.19
2019-07-22 3588 645661 297 15687447 24.20 24.60 24.00 24.00 0.10 0.42% 24.00 19 24.20 6 33.33
2019-07-23 3588 155102 77 3696667 24.10 24.10 23.75 23.80 0.20 -0.83% 23.80 1 23.85 6 33.06
2019-07-24 3588 155943 78 3753621 23.80 24.35 23.75 24.30 0.50 2.1% 24.30 1 24.35 1 33.75
2019-07-25 3588 184775 121 4481600 24.35 24.70 24.05 24.05 0.25 -1.03% 24.05 23 24.20 2 33.40
2019-07-26 3588 113058 50 2705286 24.05 24.05 23.80 23.90 0.15 -0.62% 23.90 7 23.95 1 33.19
2019-07-29 3588 126250 94 3058709 23.80 24.35 23.80 24.30 0.40 1.67% 24.25 4 24.35 7 33.75
2019-07-30 3588 114704 76 2729952 24.25 24.25 23.65 23.80 0.50 -2.06% 23.70 4 23.80 7 33.06
2019-07-31 3588 106615 59 2554439 23.80 24.20 23.70 23.85 0.05 0.21% 23.80 2 24.10 1 33.12
2019-08-01 3588 132366 51 3186696 23.85 24.20 23.85 24.00 0.15 0.63% 24.00 3 24.20 6 33.33
2019-08-02 3588 153130 68 3638844 24.00 24.05 23.60 23.60 0.40 -1.67% 23.60 7 23.85 1 32.78
2019-08-05 3588 72003 34 1682319 23.60 23.60 23.25 23.25 0.35 -1.48% 23.25 16 23.35 1 32.29
2019-08-06 3588 49039 49 1123997 22.60 23.00 22.60 23.00 0.25 -1.08% 22.90 13 23.00 1 31.94
2019-08-07 3588 71291 39 1632782 23.00 23.10 22.80 22.80 0.20 -0.87% 22.80 3 23.20 2 31.67
2019-08-08 3588 36183 29 825853 22.85 22.90 22.65 22.85 0.05 0.22% 22.80 10 22.85 7 31.74
2019-08-12 3588 56079 37 1305464 23.10 23.55 22.80 23.55 0.70 3.06% 23.50 22 23.55 5 32.71
2019-08-13 3588 61031 35 1447832 23.25 23.85 23.25 23.70 0.15 0.64% 23.75 1 23.85 2 59.25
2019-08-14 3588 59001 39 1397873 23.70 23.80 23.60 23.70 0.00 0% 23.70 9 23.75 1 59.25
2019-08-15 3588 15001 16 349423 23.30 23.30 23.25 23.25 0.45 -1.9% 23.30 1 23.35 1 58.12
2019-08-16 3588 31090 23 727695 23.45 23.45 23.30 23.40 0.15 0.65% 23.35 2 23.40 1 58.50
2019-08-19 3588 39015 33 919951 23.50 23.80 23.50 23.70 0.30 1.28% 23.70 10 23.80 3 59.25
2019-08-20 3588 300308 185 7384329 23.75 25.50 23.75 25.00 1.30 5.49% 24.85 2 25.00 2 62.50
2019-08-21 3588 369001 127 9180824 25.20 25.45 24.60 24.95 0.05 -0.2% 24.90 4 24.95 3 62.38
2019-08-22 3588 225001 119 5603224 25.50 25.50 24.55 24.55 0.40 -1.6% 24.55 2 24.70 2 61.38
2019-08-23 3588 496500 194 11827198 24.50 24.50 23.50 23.70 0.85 -3.46% 23.70 6 23.75 2 59.25
2019-08-26 3588 129020 96 2978810 23.05 23.20 22.95 23.20 0.00 -2.11% 23.20 7 23.25 1 58.00
2019-08-27 3588 62185 53 1446340 23.00 23.50 23.00 23.20 0.00 0% 23.20 1 23.45 3 58.00
2019-08-28 3588 75151 51 1770641 23.40 23.90 23.15 23.90 0.70 3.02% 23.90 8 23.95 2 59.75
2019-08-29 3588 92006 78 2188839 23.90 24.10 23.50 23.70 0.20 -0.84% 23.65 1 23.70 1 59.25
2019-08-30 3588 57008 42 1356392 23.80 23.95 23.70 23.80 0.10 0.42% 23.80 5 23.85 2 59.50
2019-09-02 3588 24002 22 572396 23.95 24.00 23.70 23.70 0.10 -0.42% 23.70 1 23.90 8 59.25
2019-09-03 3588 80118 55 1869642 23.70 23.70 23.15 23.25 0.45 -1.9% 23.25 4 23.45 1 58.12
2019-09-04 3588 69001 48 1627324 23.20 23.80 23.20 23.80 0.55 2.37% 23.60 5 23.80 4 59.50
2019-09-05 3588 65324 53 1539513 23.75 23.75 23.50 23.50 0.30 -1.26% 23.45 3 23.55 2 58.75
2019-09-06 3588 47200 45 1107157 23.55 23.70 23.35 23.55 0.05 0.21% 23.35 2 23.55 4 58.88
2019-09-09 3588 19002 19 448896 23.60 23.80 23.50 23.50 0.05 -0.21% 23.55 2 23.70 1 58.75
2019-09-10 3588 58394 46 1386019 23.60 23.90 23.50 23.55 0.05 0.21% 23.50 3 23.70 1 58.88
2019-09-11 3588 71006 41 1676990 23.35 23.80 23.25 23.70 0.15 0.64% 23.70 9 23.85 3 59.25
2019-09-12 3588 52003 36 1243422 23.70 24.00 23.70 24.00 0.30 1.27% 24.00 52 24.20 2 60.00
2019-09-16 3588 81101 49 1951079 24.00 24.25 24.00 24.00 0.00 0% 24.00 10 24.05 2 60.00
2019-09-17 3588 57039 41 1366286 23.85 24.25 23.75 24.00 0.00 0% 23.80 8 24.00 1 60.00
2019-09-18 3588 89165 50 2143560 24.20 24.25 23.95 24.15 0.15 0.62% 24.00 4 24.15 19 60.38
2019-09-19 3588 780422 200 18901128 24.25 24.55 23.70 23.70 0.45 -1.86% 23.70 1 23.95 2 59.25
2019-09-20 3588 1621756 869 41476789 23.70 26.05 23.70 26.05 2.35 9.92% 26.05 118 0.00 0 65.12
2019-09-23 3588 1445102 915 38017920 26.30 27.00 25.30 25.30 0.75 -2.88% 25.30 13 25.50 1 63.25
2019-09-24 3588 451327 279 11348875 25.45 25.60 24.85 25.20 0.10 -0.4% 25.20 10 25.35 3 63.00
2019-09-25 3588 178101 113 4442839 25.30 25.30 24.65 24.65 0.55 -2.18% 24.65 1 25.00 3 61.62
2019-09-26 3588 110078 97 2729802 24.95 25.10 24.45 24.45 0.20 -0.81% 24.45 4 24.70 3 61.12
2019-09-27 3588 54000 50 1322550 24.75 24.75 24.30 24.55 0.10 0.41% 24.30 13 24.55 1 61.38
2019-10-01 3588 57090 38 1399955 24.60 24.65 24.35 24.65 0.10 0.41% 24.50 6 24.70 1 61.62
2019-10-02 3588 38048 34 935391 24.65 24.80 24.50 24.80 0.15 0.61% 24.50 2 24.85 1 62.00
2019-10-03 3588 101407 74 2492079 24.65 24.70 24.40 24.65 0.15 -0.6% 24.55 1 24.65 3 61.62
2019-10-04 3588 84368 72 2071596 24.65 24.80 24.40 24.45 0.20 -0.81% 24.40 13 24.55 3 61.12
2019-10-07 3588 38143 37 934253 24.60 24.60 24.40 24.50 0.05 0.2% 24.45 3 24.50 10 61.25
2019-10-08 3588 77401 61 1881203 24.80 24.80 24.05 24.10 0.40 -1.63% 24.10 4 24.20 1 60.25
2019-10-09 3588 106090 73 2523214 24.00 24.05 23.60 23.65 0.45 -1.87% 23.60 6 23.85 1 59.12
2019-10-14 3588 60306 44 1431440 23.65 23.95 23.50 23.60 0.05 -0.21% 23.60 6 23.65 2 59.00
2019-10-15 3588 181122 105 4328578 23.40 24.50 23.40 23.70 0.10 0.42% 23.70 2 23.75 7 59.25
2019-10-16 3588 29001 28 688423 23.70 23.85 23.65 23.65 0.05 -0.21% 23.65 6 23.80 3 59.12
2019-10-17 3588 22050 22 523543 23.55 24.00 23.55 24.00 0.35 1.48% 23.85 1 24.00 1 60.00
2019-10-18 3588 59340 51 1406736 24.00 24.00 23.60 23.65 0.35 -1.46% 23.65 6 23.75 1 59.12
2019-10-21 3588 49001 41 1160323 23.60 23.95 23.55 23.65 0.00 0% 23.65 1 23.70 1 59.12
2019-10-22 3588 64184 50 1529877 23.90 23.95 23.75 23.90 0.25 1.06% 23.90 2 23.95 9 59.75
2019-10-23 3588 74011 54 1756009 23.95 23.95 23.60 23.65 0.25 -1.05% 23.65 1 23.85 2 59.12
2019-10-24 3588 471035 333 11704679 23.70 25.65 23.50 25.35 1.70 7.19% 25.30 6 25.35 5 63.38
2019-10-25 3588 2554082 1637 67679659 25.70 27.60 25.60 27.60 2.25 8.88% 27.50 6 27.60 3 69.00
2019-10-28 3588 2705033 1518 75733610 27.70 28.50 27.55 27.80 0.20 0.72% 27.80 45 27.85 18 69.50
2019-10-29 3588 818510 488 22160661 27.60 28.00 26.50 26.75 1.05 -3.78% 26.70 1 26.75 2 66.88
2019-10-30 3588 299205 174 7949049 27.00 27.00 26.30 26.45 0.30 -1.12% 26.45 16 26.50 7 66.12
2019-10-31 3588 415003 234 10804076 26.65 26.75 25.70 25.90 0.55 -2.08% 25.85 1 25.90 4 64.75
2019-11-01 3588 243243 148 6441888 26.00 27.20 25.70 26.65 0.75 2.9% 26.65 3 26.70 1 66.62
2019-11-04 3588 807551 482 22177727 27.40 27.90 26.85 26.90 0.25 0.94% 26.90 2 27.00 5 67.25
2019-11-05 3588 282080 172 7519845 27.05 27.25 26.35 26.35 0.55 -2.04% 26.30 8 26.35 2 65.88
2019-11-06 3588 222006 162 5933908 26.75 27.20 26.30 26.45 0.10 0.38% 26.45 1 26.65 13 66.12
2019-11-07 3588 275000 156 7078300 26.30 26.30 25.50 25.50 0.95 -3.59% 25.50 4 25.70 2 63.75
2019-11-08 3588 117649 90 2980202 25.60 25.60 25.10 25.35 0.15 -0.59% 25.35 2 25.50 2 63.38
2019-11-11 3588 176032 99 4382490 25.35 25.35 24.75 24.90 0.45 -1.78% 24.90 13 25.00 5 62.25
2019-11-12 3588 96002 50 2418900 24.75 25.60 24.75 25.45 0.55 2.21% 25.45 3 25.55 1 63.62
2019-11-13 3588 64006 49 1624851 25.45 25.50 25.35 25.35 0.10 -0.39% 25.35 9 25.60 1 72.43
2019-11-14 3588 204053 96 5054171 24.55 25.10 24.55 24.75 0.60 -2.37% 24.75 1 24.95 1 70.71
2019-11-15 3588 72076 66 1822161 25.30 25.50 25.00 25.30 0.55 2.22% 25.30 11 25.45 3 72.29
2019-11-18 3588 68100 57 1729279 25.20 25.60 25.20 25.25 0.05 -0.2% 25.25 1 25.45 1 72.14
2019-11-19 3588 86070 66 2195334 25.25 25.95 25.00 25.65 0.40 1.58% 25.65 3 25.70 3 73.29
2019-11-20 3588 1174872 806 31989324 26.20 27.90 26.00 27.90 2.25 8.77% 27.90 4 27.95 16 79.71
2019-11-21 3588 3948205 2350 112012290 28.65 29.25 27.50 28.00 0.10 0.36% 28.00 12 28.05 2 80.00
2019-11-22 3588 447895 299 12290472 27.30 27.95 27.15 27.55 0.45 -1.61% 27.40 4 27.60 21 78.71
2019-11-25 3588 348400 241 9412017 27.50 27.80 26.50 26.60 0.95 -3.45% 26.60 3 26.80 3 76.00
2019-11-26 3588 164001 115 4399326 27.00 27.10 26.70 26.70 0.10 0.38% 26.70 10 26.90 2 76.29
2019-11-27 3588 151499 107 4027222 26.85 26.85 26.25 26.50 0.20 -0.75% 26.50 9 26.70 6 75.71
2019-11-28 3588 142100 104 3838258 26.80 27.35 26.75 26.75 0.25 0.94% 26.70 3 26.75 2 76.43
2019-11-29 3588 192120 120 5180001 27.15 27.20 26.85 26.85 0.10 0.37% 26.80 2 26.85 3 76.71
2019-12-02 3588 159001 121 4160826 27.10 27.10 25.80 26.20 0.65 -2.42% 26.15 3 26.20 3 74.86
2019-12-03 3588 83501 64 2199375 26.50 26.60 26.25 26.25 0.05 0.19% 26.25 1 26.55 8 75.00
2019-12-04 3588 305459 207 8283771 26.65 27.65 26.30 27.65 1.40 5.33% 27.65 5 27.70 4 79.00
2019-12-05 3588 316455 235 8737737 27.95 28.15 27.10 27.10 0.55 -1.99% 27.05 6 27.20 5 77.43
2019-12-06 3588 477348 337 13222611 27.10 28.45 27.05 27.20 0.10 0.37% 27.20 4 27.35 1 77.71
2019-12-09 3588 151119 112 4093830 27.30 27.40 26.80 26.90 0.30 -1.1% 26.90 17 27.10 2 76.86
2019-12-10 3588 1962149 1169 56047681 27.00 29.30 27.00 29.30 2.40 8.92% 29.30 13 29.35 16 83.71
2019-12-11 3588 6195272 3973 187575145 29.65 31.50 29.20 29.60 0.30 1.02% 29.60 5 29.65 8 84.57
2019-12-12 3588 1070172 675 31084916 29.30 29.55 28.75 28.80 0.80 -2.7% 28.80 20 28.85 1 82.29
2019-12-13 3588 4964454 2824 152915162 29.00 31.65 28.90 31.65 2.85 9.9% 31.65 478 0.00 0 90.43
2019-12-16 3588 4888772 2955 156449511 32.70 33.15 30.80 32.45 0.80 2.53% 31.85 1 32.45 6 92.71
2019-12-17 3588 1099344 727 34946783 32.05 32.20 31.30 31.70 0.75 -2.31% 31.70 7 31.80 1 90.57
2019-12-18 3588 3037194 2015 98497171 32.20 33.40 31.50 32.90 1.20 3.79% 32.55 10 32.90 51 94.00
2019-12-19 3588 1051082 697 33856274 32.75 32.75 31.95 31.95 0.95 -2.89% 31.95 61 32.00 4 91.29
2019-12-20 3588 1346133 882 42885710 32.50 33.00 31.00 31.00 0.95 -2.97% 31.00 36 31.35 5 88.57
2019-12-23 3588 576463 404 17548492 31.20 31.20 30.00 30.00 1.00 -3.23% 30.00 4 30.20 5 85.71
2019-12-24 3588 594501 405 17718905 29.00 30.60 29.00 30.40 0.40 1.33% 30.25 5 30.40 3 86.86
2019-12-25 3588 372396 263 11210400 30.85 30.85 29.70 29.80 0.60 -1.97% 29.80 7 30.00 3 85.14
2019-12-26 3588 428005 281 12834595 29.90 30.45 29.60 29.60 0.20 -0.67% 29.60 5 29.70 7 84.57
2019-12-27 3588 310289 230 9199808 30.15 30.15 29.30 29.30 0.30 -1.01% 29.30 52 29.40 1 83.71
2019-12-30 3588 259134 195 7664051 29.80 29.90 29.30 29.65 0.35 1.19% 29.60 2 29.65 4 84.71
2019-12-31 3588 500354 340 15029062 29.95 30.50 29.70 29.85 0.20 0.67% 29.80 20 29.85 7 85.29