亞太電(3682)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　7.04
0
0%		7.11
0.07
0.99%		6.99
-0.12
-1.69%		 　7.04
0.05
0.72%		7.02
-0.02
-0.28%		7.05
0.03
0.43%		7.10
0.05
0.71%		7.01
-0.09
-1.27%		 　6.87
-0.14
-2%		6.90
0.03
0.44%		6.86
-0.04
-0.58%		 6.84
-0.02
-0.29%		 　6.82
-0.02
-0.29%		6.88
0.06
0.88%		6.90
0.02
0.29%		6.88
-0.02
-0.29%		6.87
-0.01
-0.15%		 　6.90
0.03
0.44%		7.02
0.12
1.74%		7.02
0
0%		 6.94
2 月　　　　　　　　　　6.95
-0.07
-1%		7.11
0.16
2.3%		7.04
-0.07
-0.98%		7.01
-0.03
-0.43%		 　　7.02
0.01
0.14%		6.99
-0.03
-0.43%		7.03
0.04
0.57%		7.03
0
0%		7.00
-0.03
-0.43%		 　7.03
0.03
0.43%		7.18
0.15
2.13%		7.12
-0.06
-0.84%		 7.04
3 月　　　7.04
-0.08
-1.12%		7.02
-0.02
-0.28%		7.02
0
0%		6.99
-0.03
-0.43%		6.98
-0.01
-0.14%		 　7.01
0.03
0.43%		7.00
-0.01
-0.14%		6.98
-0.02
-0.29%		6.96
-0.02
-0.29%		6.96
0
0%		 　7.31
0.35
5.03%		7.19
-0.12
-1.64%		7.16
-0.03
-0.42%		7.32
0.16
2.23%		7.26
-0.06
-0.82%		 　7.21
-0.05
-0.69%		7.28
0.07
0.97%		7.31
0.03
0.41%		7.34
0.03
0.41%		7.30
-0.04
-0.54%		 7.16
4 月7.38
0.08
1.1%		7.61
0.23
3.12%		7.56
-0.05
-0.66%		 　　　7.52
-0.04
-0.53%		7.41
-0.11
-1.46%		7.38
-0.03
-0.4%		7.38
0
0%		7.56
0.18
2.44%		 　7.69
0.13
1.72%		 8.77
1.08
14.04%		8.56
-0.21
-2.39%		8.32
-0.24
-2.8%		 　8.14
-0.18
-2.16%		8.38
0.24
2.95%		8.22
-0.16
-1.91%		8.22
0
0%		8.19
-0.03
-0.36%		 　8.18
-0.01
-0.12%		8.08
-0.1
-1.22%		 7.96
5 月　8.08
0
0%		8.23
0.15
1.86%		 　8.08
-0.15
-1.82%		8.10
0.02
0.25%		8.02
-0.08
-0.99%		7.74
-0.28
-3.49%		7.63
-0.11
-1.42%		 　7.42
-0.21
-2.75%		7.26
-0.16
-2.16%		7.35
0.09
1.24%		7.22
-0.13
-1.77%		7.21
-0.01
-0.14%		 　7.21
0
0%		 7.30
0.09
1.25%		7.15
-0.15
-2.05%		7.19
0.04
0.56%		 　7.17
-0.02
-0.28%		6.91
-0.26
-3.63%		7.11
0.2
2.89%		7.16
0.05
0.7%		7.26
0.1
1.4%		7.46
6 月 　7.14
-0.12
-1.65%		7.20
0.06
0.84%		7.16
-0.04
-0.56%		7.16
0
0%		 　　7.18
0.02
0.28%		7.19
0.01
0.14%		7.18
-0.01
-0.14%		7.15
-0.03
-0.42%		7.15
0
0%		 　7.16
0.01
0.14%		7.18
0.02
0.28%		7.24
0.06
0.84%		7.31
0.07
0.97%		7.50
0.19
2.6%		 　7.41
-0.09
-1.2%		7.40
-0.01
-0.13%		7.35
-0.05
-0.68%		7.36
0.01
0.14%		7.30
-0.06
-0.82%		 7.26
7 月7.38
0.08
1.1%		7.33
-0.05
-0.68%		7.27
-0.06
-0.82%		7.29
0.02
0.28%		7.30
0.01
0.14%		 　7.51
0.21
2.88%		7.40
-0.11
-1.46%		7.35
-0.05
-0.68%		7.33
-0.02
-0.27%		7.35
0.02
0.27%		 　7.24
-0.11
-1.5%		7.30
0.06
0.83%		7.25
-0.05
-0.68%		7.24
-0.01
-0.14%		7.21
-0.03
-0.41%		 　7.20
-0.01
-0.14%		7.18
-0.02
-0.28%		7.22
0.04
0.56%		7.24
0.02
0.28%		7.19
-0.05
-0.69%		 　7.14
-0.05
-0.7%		7.12
-0.02
-0.28%		7.10
-0.02
-0.28%		7.27
8 月7.02
-0.08
-1.13%		6.94
-0.08
-1.14%		 　6.81
-0.13
-1.87%		6.75
-0.06
-0.88%		6.75
0
0%		6.84
0.09
1.33%		 　　6.16
-0.68
-9.94%		5.87
-0.29
-4.71%		5.96
0.09
1.53%		6.00
0.04
0.67%		6.16
0.16
2.67%		 　6.05
-0.11
-1.79%		6.04
-0.01
-0.17%		6.17
0.13
2.15%		6.05
-0.12
-1.94%		6.06
0.01
0.17%		 　6.07
0.01
0.17%		6.02
-0.05
-0.82%		6.02
0
0%		6.02
0
0%		6.08
0.06
1%		 6.27
9 月　6.07
-0.01
-0.16%		6.14
0.07
1.15%		6.16
0.02
0.33%		6.23
0.07
1.14%		6.22
-0.01
-0.16%		 　6.28
0.06
0.96%		6.32
0.04
0.64%		6.40
0.08
1.27%		6.58
0.18
2.81%		 　　6.40
-0.18
-2.74%		6.17
-0.23
-3.59%		6.21
0.04
0.65%		6.21
0
0%		6.18
-0.03
-0.48%		 　6.22
0.04
0.65%		6.22
0
0%		6.17
-0.05
-0.8%		6.15
-0.02
-0.32%		6.03
-0.12
-1.95%		 6.2
10 月6.01
-0.02
-0.33%		5.98
-0.03
-0.5%		5.94
-0.04
-0.67%		5.94
0
0%		 　5.87
-0.07
-1.18%		5.77
-0.1
-1.7%		5.82
0.05
0.87%		 　　　5.84
0.02
0.34%		5.89
0.05
0.86%		5.94
0.05
0.85%		6.19
0.25
4.21%		6.06
-0.13
-2.1%		 　6.05
-0.01
-0.17%		6.07
0.02
0.33%		6.04
-0.03
-0.49%		6.06
0.02
0.33%		6.02
-0.04
-0.66%		 　5.99
-0.03
-0.5%		6.01
0.02
0.33%		6.02
0.01
0.17%		6.00
-0.02
-0.33%		5.97
11 月6.10
0.1
1.67%		 　6.32
0.22
3.61%		6.25
-0.07
-1.11%		6.21
-0.04
-0.64%		6.21
0
0%		6.59
0.38
6.12%		 　6.38
-0.21
-3.19%		6.29
-0.09
-1.41%		6.91
0.62
9.86%		7.60
0.69
9.99%		7.71
0.11
1.45%		 　7.28
-0.43
-5.58%		7.50
0.22
3.02%		7.40
-0.1
-1.33%		7.55
0.15
2.03%		8.20
0.65
8.61%		 　8.44
0.24
2.93%		8.18
-0.26
-3.08%		8.06
-0.12
-1.47%		8.04
-0.02
-0.25%		8.08
0.04
0.5%		 7.23
12 月　7.80
-0.28
-3.47%		8.10
0.3
3.85%		8.03
-0.07
-0.86%		8.03
0
0%		7.97
-0.06
-0.75%		 　8.08
0.11
1.38%		8.13
0.05
0.62%		8.08
-0.05
-0.62%		8.01
-0.07
-0.87%		7.85
-0.16
-2%		 　7.95
0.1
1.27%		7.91
-0.04
-0.5%		7.92
0.01
0.13%		7.83
-0.09
-1.14%		7.66
-0.17
-2.17%		 　7.50
-0.16
-2.09%		7.52
0.02
0.27%		7.80
0.28
3.72%		7.71
-0.09
-1.15%		7.66
-0.05
-0.65%		 　7.64
-0.02
-0.26%		7.53
-0.11
-1.44%		7.84

說明:最高漲幅:14.04%最低跌幅:-9.94% 最高價:8.77最低價:5.77平均價:7.05,灰色底表示週末,漲120天(14.32)元,跌162天(-14.88)元,平盤21天
14%=2,10%=2,9%=1,6%=1,5%=2,4%=5,3%=11,2%=12,1%=47,0%=58,-0%=1,-1%=2,-2%=2,-3%=2,-4%=12,-5%=29,-6%=53,-7%=61,

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 3682 3291477 1194 23031553 6.98 7.04 6.95 7.04 0.14 0% 7.04 73 7.05 146 0.00
2019-01-03 3682 6149724 1841 43864191 7.10 7.20 7.02 7.11 0.07 0.99% 7.11 95 7.12 15 0.00
2019-01-04 3682 2094622 795 14608750 7.05 7.05 6.92 6.99 0.12 -1.69% 6.99 67 7.00 13 0.00
2019-01-07 3682 2528103 696 17858181 7.06 7.13 7.04 7.04 0.05 0.72% 7.04 14 7.05 7 0.00
2019-01-08 3682 4153050 951 29449910 7.10 7.15 7.00 7.02 0.02 -0.28% 7.02 14 7.04 2 0.00
2019-01-09 3682 4142674 1197 29309414 7.08 7.12 7.04 7.05 0.03 0.43% 7.05 199 7.06 5 0.00
2019-01-10 3682 6041281 1565 43182906 7.10 7.22 7.07 7.10 0.05 0.71% 7.10 16 7.11 11 0.00
2019-01-11 3682 2940514 963 20680597 7.12 7.13 7.01 7.01 0.09 -1.27% 7.01 140 7.02 2 0.00
2019-01-14 3682 3828892 1318 26453875 7.01 7.03 6.85 6.87 0.14 -2% 6.87 96 6.88 22 0.00
2019-01-15 3682 2243020 751 15454827 6.87 6.94 6.86 6.90 0.03 0.44% 6.88 20 6.90 302 0.00
2019-01-16 3682 3615511 1261 24926355 6.91 6.95 6.84 6.86 0.04 -0.58% 6.85 235 6.86 70 0.00
2019-01-18 3682 3027689 978 20690035 6.81 6.91 6.80 6.84 0.03 -0.29% 6.84 2 6.87 7 0.00
2019-01-21 3682 2720986 897 18631722 6.84 6.89 6.82 6.82 0.02 -0.29% 6.82 69 6.84 19 0.00
2019-01-22 3682 3184731 1048 21949215 6.90 6.94 6.84 6.88 0.06 0.88% 6.87 13 6.88 40 0.00
2019-01-23 3682 5076523 1019 35291987 6.88 7.03 6.85 6.90 0.02 0.29% 6.90 19 6.93 14 0.00
2019-01-24 3682 1597800 669 11014529 6.95 6.95 6.86 6.88 0.02 -0.29% 6.88 29 6.89 8 0.00
2019-01-25 3682 2282090 811 15708183 6.90 6.92 6.86 6.87 0.01 -0.15% 6.87 1 6.88 21 0.00
2019-01-28 3682 2584951 815 17832298 6.90 6.94 6.87 6.90 0.03 0.44% 6.88 33 6.90 5 0.00
2019-01-29 3682 5922570 1790 41391987 6.90 7.06 6.90 7.02 0.12 1.74% 7.01 17 7.02 172 0.00
2019-01-30 3682 3557301 981 25046260 7.05 7.11 7.00 7.02 0.00 0% 7.02 16 7.03 129 0.00
2019-02-11 3682 3221300 1026 22560210 7.05 7.07 6.95 6.95 0.07 -1% 6.95 23 6.96 3 0.00
2019-02-12 3682 6315526 1615 44506685 6.95 7.12 6.95 7.11 0.16 2.3% 7.10 145 7.11 14 0.00
2019-02-13 3682 3945602 1131 27929779 7.15 7.17 7.02 7.04 0.07 -0.98% 7.04 31 7.05 2 0.00
2019-02-14 3682 3024602 841 21235112 7.01 7.05 7.00 7.01 0.03 -0.43% 7.01 21 7.02 30 0.00
2019-02-18 3682 2564500 705 18055586 7.10 7.10 7.02 7.02 0.00 0.14% 7.02 263 7.04 293 0.00
2019-02-19 3682 3857667 987 27014901 7.03 7.05 6.98 6.99 0.03 -0.43% 6.99 51 7.00 208 0.00
2019-02-20 3682 3377901 1101 23713132 7.00 7.07 6.99 7.03 0.04 0.57% 7.03 66 7.05 22 0.00
2019-02-21 3682 3137150 830 22017863 7.05 7.06 7.00 7.03 0.00 0% 7.02 4 7.03 33 0.00
2019-02-22 3682 2249527 711 15754683 7.00 7.03 6.99 7.00 0.03 -0.43% 7.00 59 7.01 84 0.00
2019-02-25 3682 2632001 821 18505631 7.01 7.06 7.01 7.03 0.03 0.43% 7.03 61 7.04 2 0.00
2019-02-26 3682 17535030 3598 125603686 7.03 7.21 7.03 7.18 0.15 2.13% 7.18 100 7.19 236 0.00
2019-02-27 3682 4500168 1176 32013967 7.19 7.19 7.08 7.12 0.06 -0.84% 7.11 3 7.12 60 0.00
2019-03-04 3682 3368697 919 23817690 7.13 7.13 7.03 7.04 0.08 -1.12% 7.04 114 7.07 5 0.00
2019-03-05 3682 2395506 752 16875122 7.02 7.09 7.01 7.02 0.02 -0.28% 7.02 98 7.04 15 0.00
2019-03-06 3682 2717200 784 19084977 7.05 7.07 7.00 7.02 0.00 0% 7.02 186 7.04 36 0.00
2019-03-07 3682 2769478 790 19389693 7.03 7.03 6.98 6.99 0.03 -0.43% 6.99 20 7.00 16 0.00
2019-03-08 3682 1954191 571 13620721 7.00 7.00 6.95 6.98 0.01 -0.14% 6.97 17 6.98 5 0.00
2019-03-11 3682 8053020 1426 56797026 6.98 7.13 6.94 7.01 0.03 0.43% 7.01 100 7.02 3 0.00
2019-03-12 3682 3760167 1002 26358336 7.05 7.05 6.99 7.00 0.01 -0.14% 7.00 7 7.01 5 0.00
2019-03-13 3682 3024601 812 21161687 7.05 7.05 6.97 6.98 0.02 -0.29% 6.98 78 7.00 25 0.00
2019-03-14 3682 2668500 878 18624260 7.00 7.00 6.96 6.96 0.02 -0.29% 6.96 168 6.97 5 0.00
2019-03-15 3682 2824176 652 19713626 6.97 7.02 6.95 6.96 0.00 0% 6.96 157 6.97 20 0.00
2019-03-18 3682 27515223 6231 201270920 7.03 7.48 6.98 7.31 0.35 5.03% 7.30 285 7.32 81 0.00
2019-03-19 3682 7752781 2071 56115515 7.32 7.35 7.19 7.19 0.12 -1.64% 7.18 83 7.19 45 0.00
2019-03-20 3682 3745177 1453 26901506 7.20 7.26 7.15 7.16 0.03 -0.42% 7.16 23 7.18 2 0.00
2019-03-21 3682 15827423 3523 116313672 7.27 7.42 7.27 7.32 0.16 2.23% 7.32 113 7.33 14 0.00
2019-03-22 3682 6616530 1813 48482550 7.39 7.41 7.26 7.26 0.06 -0.82% 7.26 33 7.27 30 0.00
2019-03-25 3682 4388314 1254 31704763 7.26 7.26 7.18 7.21 0.05 -0.69% 7.21 265 7.22 24 0.00
2019-03-26 3682 5650868 1258 41096644 7.26 7.31 7.21 7.28 0.07 0.97% 7.28 109 7.29 15 0.00
2019-03-27 3682 5376935 1148 39271534 7.32 7.33 7.27 7.31 0.03 0.41% 7.30 112 7.31 41 0.00
2019-03-28 3682 4766001 1273 35014475 7.33 7.38 7.31 7.34 0.03 0.41% 7.34 50 7.35 16 0.00
2019-03-29 3682 7404501 1460 54537361 7.35 7.41 7.30 7.30 0.04 -0.54% 7.30 270 7.31 42 0.00
2019-04-01 3682 10707072 2215 79158733 7.38 7.44 7.35 7.38 0.08 1.1% 7.38 28 7.39 13 0.00
2019-04-02 3682 16989073 4046 128476601 7.42 7.73 7.42 7.61 0.23 3.12% 7.61 70 7.62 13 0.00
2019-04-03 3682 8590155 2289 65161877 7.70 7.71 7.50 7.56 0.05 -0.66% 7.56 86 7.57 121 0.00
2019-04-08 3682 7047620 1723 53314088 7.64 7.64 7.52 7.52 0.04 -0.53% 7.52 33 7.53 40 0.00
2019-04-09 3682 6248635 1738 46525946 7.52 7.55 7.40 7.41 0.11 -1.46% 7.41 33 7.42 24 0.00
2019-04-10 3682 3344093 995 24707621 7.46 7.46 7.37 7.38 0.03 -0.4% 7.38 82 7.39 3 0.00
2019-04-11 3682 5795585 1236 42949667 7.40 7.50 7.36 7.38 0.00 0% 7.38 7 7.39 19 0.00
2019-04-12 3682 16571942 4107 126214795 7.37 7.75 7.37 7.56 0.18 2.44% 7.56 14 7.58 4 0.00
2019-04-15 3682 10911572 2746 83806486 7.60 7.74 7.56 7.69 0.13 1.72% 7.69 150 7.70 70 0.00
2019-04-17 3682 100953396 21509 875236188 8.50 8.88 8.35 8.77 0.32 14.04% 8.77 255 8.78 214 0.00
2019-04-18 3682 75865063 16961 676031221 8.91 9.18 8.50 8.56 0.21 -2.39% 8.56 340 8.57 39 0.00
2019-04-19 3682 31671008 7633 266983009 8.68 8.78 8.24 8.32 0.24 -2.8% 8.32 239 8.33 57 0.00
2019-04-22 3682 19514065 4664 161462122 8.34 8.45 8.10 8.14 0.18 -2.16% 8.14 112 8.15 244 0.00
2019-04-23 3682 29593634 6873 245144039 8.13 8.51 8.01 8.38 0.24 2.95% 8.38 36 8.39 78 0.00
2019-04-24 3682 14181022 3678 118604956 8.47 8.53 8.20 8.22 0.16 -1.91% 8.22 51 8.23 46 0.00
2019-04-25 3682 7263547 2101 59731682 8.20 8.31 8.14 8.22 0.00 0% 8.22 14 8.23 28 0.00
2019-04-26 3682 8084888 2059 66539025 8.24 8.32 8.17 8.19 0.03 -0.36% 8.18 94 8.19 118 0.00
2019-04-29 3682 9025516 2075 74669504 8.21 8.39 8.16 8.18 0.01 -0.12% 8.17 116 8.18 4 0.00
2019-04-30 3682 7616518 2013 61766202 8.25 8.26 8.06 8.08 0.10 -1.22% 8.08 317 8.10 3 0.00
2019-05-02 3682 5402616 1537 43698711 8.07 8.16 8.02 8.08 0.00 0% 8.08 145 8.09 10 0.00
2019-05-03 3682 5769002 1807 47036760 8.10 8.23 8.09 8.23 0.15 1.86% 8.22 123 8.23 62 0.00
2019-05-06 3682 11010003 2739 89510364 8.15 8.27 8.05 8.08 0.15 -1.82% 8.08 47 8.09 21 0.00
2019-05-07 3682 5772636 1385 46971819 8.11 8.19 8.09 8.10 0.02 0.25% 8.10 267 8.13 13 0.00
2019-05-08 3682 6016881 1479 48266710 8.05 8.05 7.99 8.02 0.08 -0.99% 8.02 208 8.03 21 0.00
2019-05-09 3682 11238150 3115 88128083 8.02 8.06 7.72 7.74 0.28 -3.49% 7.74 13 7.75 15 0.00
2019-05-10 3682 7785663 2019 60117758 7.76 7.87 7.60 7.63 0.11 -1.42% 7.63 35 7.64 2 0.00
2019-05-13 3682 8652250 1888 64691138 7.53 7.65 7.38 7.42 0.21 -2.75% 7.42 166 7.43 103 0.00
2019-05-14 3682 8468309 2226 61321261 7.30 7.35 7.11 7.26 0.16 -2.16% 7.26 49 7.30 50 0.00
2019-05-15 3682 3948802 1162 29175690 7.31 7.44 7.30 7.35 0.09 1.24% 7.35 187 7.36 12 0.00
2019-05-16 3682 6472150 1575 47701767 7.36 7.50 7.22 7.22 0.13 -1.77% 7.22 6 7.23 15 0.00
2019-05-17 3682 4113055 1190 29916438 7.35 7.40 7.20 7.21 0.01 -0.14% 7.21 215 7.22 18 0.00
2019-05-20 3682 3128499 781 22620475 7.25 7.30 7.20 7.21 0.00 0% 7.21 51 7.22 25 0.00
2019-05-22 3682 2894505 853 21253799 7.41 7.42 7.29 7.30 0.12 1.25% 7.30 4 7.31 14 0.00
2019-05-23 3682 4491592 1236 32222766 7.21 7.28 7.14 7.15 0.15 -2.05% 7.15 251 7.16 5 0.00
2019-05-24 3682 2246627 635 16130567 7.15 7.22 7.15 7.19 0.04 0.56% 7.18 49 7.19 11 0.00
2019-05-27 3682 4459538 925 32070512 7.20 7.25 7.13 7.17 0.02 -0.28% 7.17 10 7.18 8 0.00
2019-05-28 3682 5545491 1165 39035352 7.17 7.24 6.91 6.91 0.26 -3.63% 6.91 203 6.97 321 0.00
2019-05-29 3682 5333660 1615 37670454 6.98 7.16 6.97 7.11 0.20 2.89% 7.11 20 7.12 4 0.00
2019-05-30 3682 3298261 1242 23600559 7.10 7.22 7.08 7.16 0.05 0.7% 7.16 10 7.17 1 0.00
2019-05-31 3682 6160503 1778 44583500 7.16 7.33 7.15 7.26 0.10 1.4% 7.26 34 7.27 57 0.00
2019-06-03 3682 3781920 1165 27091926 7.26 7.26 7.12 7.14 0.12 -1.65% 7.14 100 7.16 11 0.00
2019-06-04 3682 10530586 1868 76276006 7.11 7.35 7.09 7.20 0.06 0.84% 7.20 88 7.21 1 0.00
2019-06-05 3682 6237541 1604 45537893 7.29 7.42 7.16 7.16 0.04 -0.56% 7.16 121 7.21 18 0.00
2019-06-06 3682 3708811 1033 26786969 7.23 7.31 7.16 7.16 0.00 0% 7.16 106 7.17 15 0.00
2019-06-10 3682 2611247 740 18774164 7.23 7.26 7.15 7.18 0.02 0.28% 7.18 2 7.19 24 0.00
2019-06-11 3682 6702313 1179 48452344 7.25 7.29 7.16 7.19 0.01 0.14% 7.18 203 7.19 24 0.00
2019-06-12 3682 2831042 803 20343680 7.23 7.23 7.16 7.18 0.01 -0.14% 7.18 68 7.19 53 0.00
2019-06-13 3682 2392659 712 17157195 7.20 7.23 7.15 7.15 0.03 -0.42% 7.15 131 7.16 10 0.00
2019-06-14 3682 2755720 775 19762595 7.17 7.22 7.15 7.15 0.00 0% 7.15 359 7.16 6 0.00
2019-06-17 3682 1736559 640 12463159 7.16 7.21 7.14 7.16 0.01 0.14% 7.16 3 7.17 21 0.00
2019-06-18 3682 2374668 596 17063886 7.20 7.22 7.16 7.18 0.02 0.28% 7.18 130 7.19 2 0.00
2019-06-19 3682 6254301 1610 45299752 7.24 7.27 7.20 7.24 0.06 0.84% 7.24 77 7.25 8 0.00
2019-06-20 3682 5825405 1477 42570967 7.30 7.34 7.26 7.31 0.07 0.97% 7.31 107 7.32 185 0.00
2019-06-21 3682 26188813 6352 200252921 7.34 7.88 7.34 7.50 0.19 2.6% 7.50 66 7.51 35 0.00
2019-06-24 3682 4684526 1406 34836437 7.50 7.58 7.34 7.41 0.09 -1.2% 7.41 110 7.42 15 0.00
2019-06-25 3682 2472834 788 18306545 7.44 7.48 7.35 7.40 0.01 -0.13% 7.39 2 7.40 48 0.00
2019-06-26 3682 2193560 694 16152870 7.42 7.43 7.34 7.35 0.05 -0.68% 7.34 145 7.35 22 0.00
2019-06-27 3682 2899146 1033 21389363 7.35 7.41 7.35 7.36 0.01 0.14% 7.36 89 7.37 10 0.00
2019-06-28 3682 2757854 716 20196911 7.35 7.38 7.30 7.30 0.06 -0.82% 7.30 425 7.31 19 0.00
2019-07-01 3682 5819001 1109 43121793 7.43 7.47 7.35 7.38 0.08 1.1% 7.38 23 7.39 19 0.00
2019-07-02 3682 2790629 652 20523795 7.41 7.43 7.32 7.33 0.05 -0.68% 7.33 30 7.34 3 0.00
2019-07-03 3682 3807486 1120 27802569 7.35 7.36 7.26 7.27 0.06 -0.82% 7.26 737 7.27 36 0.00
2019-07-04 3682 3538081 878 25892698 7.27 7.38 7.27 7.29 0.02 0.28% 7.29 17 7.30 109 0.00
2019-07-05 3682 2331597 621 17044205 7.30 7.36 7.29 7.30 0.01 0.14% 7.30 31 7.31 23 0.00
2019-07-08 3682 7178075 1824 53202054 7.33 7.54 7.32 7.51 0.21 2.88% 7.50 94 7.51 65 0.00
2019-07-09 3682 3802500 1128 28226359 7.50 7.50 7.39 7.40 0.11 -1.46% 7.40 92 7.41 22 0.00
2019-07-10 3682 3537570 1223 26158022 7.42 7.46 7.35 7.35 0.05 -0.68% 7.35 339 7.40 10 0.00
2019-07-11 3682 3411756 903 25099753 7.37 7.39 7.33 7.33 0.02 -0.27% 7.33 158 7.34 51 0.00
2019-07-12 3682 3442908 739 25278077 7.33 7.39 7.32 7.35 0.02 0.27% 7.35 118 7.36 33 0.00
2019-07-15 3682 4510004 1303 32712672 7.35 7.36 7.21 7.24 0.11 -1.5% 7.23 55 7.24 23 0.00
2019-07-16 3682 5250632 1258 38377450 7.25 7.36 7.25 7.30 0.06 0.83% 7.30 99 7.31 3 0.00
2019-07-17 3682 4349572 1468 31563547 7.32 7.35 7.22 7.25 0.05 -0.68% 7.24 133 7.25 10 0.00
2019-07-18 3682 5354200 1073 38979262 7.28 7.34 7.24 7.24 0.01 -0.14% 7.24 106 7.25 52 0.00
2019-07-19 3682 4225549 989 30584013 7.28 7.29 7.21 7.21 0.03 -0.41% 7.21 166 7.22 54 0.00
2019-07-22 3682 3214561 853 23203858 7.22 7.24 7.20 7.20 0.01 -0.14% 7.20 390 7.21 10 0.00
2019-07-23 3682 3783521 976 27241248 7.21 7.25 7.18 7.18 0.02 -0.28% 7.18 92 7.19 12 0.00
2019-07-24 3682 9759261 2034 70831488 7.20 7.36 7.16 7.22 0.04 0.56% 7.22 138 7.25 30 0.00
2019-07-25 3682 3157335 768 22857642 7.25 7.30 7.21 7.24 0.02 0.28% 7.23 77 7.24 28 0.00
2019-07-26 3682 2308511 694 16628145 7.24 7.24 7.19 7.19 0.05 -0.69% 7.19 97 7.20 1 0.00
2019-07-29 3682 4506582 1056 32308581 7.19 7.21 7.14 7.14 0.05 -0.7% 7.14 39 7.15 22 0.00
2019-07-30 3682 2916502 715 20813293 7.14 7.17 7.12 7.12 0.02 -0.28% 7.12 210 7.13 1 0.00
2019-07-31 3682 2585356 987 18403801 7.15 7.17 7.10 7.10 0.02 -0.28% 7.10 238 7.11 1 0.00
2019-08-01 3682 4112365 1132 28939395 7.02 7.08 7.01 7.02 0.08 -1.13% 7.02 248 7.04 14 0.00
2019-08-02 3682 6002739 1469 41730523 7.00 7.01 6.92 6.94 0.08 -1.14% 6.94 30 6.95 2 0.00
2019-08-05 3682 7067545 1675 48569662 6.95 6.98 6.80 6.81 0.13 -1.87% 6.81 10 6.82 42 0.00
2019-08-06 3682 6542408 1541 43908379 6.70 6.88 6.55 6.75 0.06 -0.88% 6.74 22 6.75 6 0.00
2019-08-07 3682 2959610 1034 20039619 6.77 6.85 6.73 6.75 0.00 0% 6.75 25 6.76 3 0.00
2019-08-08 3682 2360653 1827 16070267 6.79 6.85 6.77 6.84 0.09 1.33% 6.83 7 6.84 30 0.00
2019-08-12 3682 20461550 3939 126776598 6.36 6.38 6.16 6.16 0.68 -9.94% 0.00 0 6.16 14038 0.00
2019-08-13 3682 29911042 6978 174606634 5.86 5.99 5.71 5.87 0.29 -4.71% 5.87 146 5.88 31 0.00
2019-08-14 3682 14888790 2943 88778936 5.93 6.04 5.89 5.96 0.09 1.53% 5.95 202 5.96 2 0.00
2019-08-15 3682 9606299 2123 57196474 5.90 6.04 5.83 6.00 0.04 0.67% 6.00 115 6.01 48 0.00
2019-08-16 3682 6740127 1849 40865020 6.00 6.25 5.97 6.16 0.16 2.67% 6.15 18 6.16 22 0.00
2019-08-19 3682 7119804 1868 43249593 6.18 6.19 6.01 6.05 0.11 -1.79% 6.05 173 6.06 6 0.00
2019-08-20 3682 4822425 1098 29119205 6.03 6.08 6.00 6.04 0.01 -0.17% 6.04 460 6.05 37 0.00
2019-08-21 3682 10867560 2143 66640999 6.04 6.20 6.03 6.17 0.13 2.15% 6.17 40 6.18 77 0.00
2019-08-22 3682 5272641 1333 32167650 6.20 6.21 6.04 6.05 0.12 -1.94% 6.05 91 6.07 39 0.00
2019-08-23 3682 2340900 724 14196168 6.05 6.10 6.03 6.06 0.01 0.17% 6.06 27 6.07 41 0.00
2019-08-26 3682 6699211 1182 40668618 6.01 6.17 5.97 6.07 0.01 0.17% 6.07 75 6.08 26 0.00
2019-08-27 3682 4996102 1010 30222613 6.10 6.10 6.02 6.02 0.05 -0.82% 6.02 146 6.03 2 0.00
2019-08-28 3682 2891190 700 17453415 6.06 6.08 6.01 6.02 0.00 0% 6.02 27 6.04 39 0.00
2019-08-29 3682 3155829 725 19051819 6.03 6.06 6.01 6.02 0.00 0% 6.02 175 6.03 15 0.00
2019-08-30 3682 5612144 1069 34114437 6.06 6.12 6.05 6.08 0.06 1% 6.08 1269 6.09 120 0.00
2019-09-02 3682 3881582 724 23595525 6.09 6.10 6.07 6.07 0.01 -0.16% 6.07 230 6.08 7 0.00
2019-09-03 3682 8375983 1511 51591171 6.10 6.22 6.09 6.14 0.07 1.15% 6.14 126 6.15 38 0.00
2019-09-04 3682 3615050 1040 22206186 6.15 6.18 6.11 6.16 0.02 0.33% 6.16 33 6.17 40 0.00
2019-09-05 3682 8752733 1715 54644759 6.17 6.35 6.16 6.23 0.07 1.14% 6.23 84 6.24 7 0.00
2019-09-06 3682 5853200 1043 36366989 6.25 6.27 6.17 6.22 0.01 -0.16% 6.22 985 6.23 75 0.00
2019-09-09 3682 6481521 1414 40741213 6.23 6.33 6.22 6.28 0.06 0.96% 6.28 35 6.29 6 0.00
2019-09-10 3682 5992740 1235 37959484 6.31 6.40 6.29 6.32 0.04 0.64% 6.32 1 6.33 66 0.00
2019-09-11 3682 9296300 2223 59586723 6.38 6.46 6.34 6.40 0.08 1.27% 6.40 99 6.41 88 0.00
2019-09-12 3682 16314730 3093 106280405 6.46 6.59 6.41 6.58 0.18 2.81% 6.58 293 6.59 378 0.00
2019-09-16 3682 8983337 1948 57921492 6.60 6.60 6.37 6.40 0.18 -2.74% 6.40 499 6.41 32 0.00
2019-09-17 3682 11808038 2328 73684326 6.31 6.40 6.16 6.17 0.23 -3.59% 6.17 59 6.18 127 0.00
2019-09-18 3682 3734560 1468 23153859 6.19 6.24 6.17 6.21 0.04 0.65% 6.21 53 6.22 16 0.00
2019-09-19 3682 9407642 1294 58791859 6.21 6.31 6.17 6.21 0.00 0% 6.21 92 6.22 9 0.00
2019-09-20 3682 4711108 1005 29208837 6.19 6.23 6.18 6.18 0.03 -0.48% 6.18 63 6.20 2 0.00
2019-09-23 3682 7161007 1126 44529895 6.19 6.25 6.17 6.22 0.04 0.65% 6.21 52 6.22 24 0.00
2019-09-24 3682 3664297 725 22817252 6.24 6.25 6.21 6.22 0.00 0% 6.22 25 6.23 42 0.00
2019-09-25 3682 3476212 765 21492650 6.21 6.22 6.16 6.17 0.05 -0.8% 6.17 200 6.18 55 0.00
2019-09-26 3682 4168710 1081 25742225 6.17 6.23 6.15 6.15 0.02 -0.32% 6.15 49 6.16 18 0.00
2019-09-27 3682 6933380 1608 42043084 6.13 6.15 6.03 6.03 0.12 -1.95% 6.03 175 6.04 38 0.00
2019-10-01 3682 7152819 1307 43042497 6.00 6.06 5.97 6.01 0.02 -0.33% 6.01 286 6.03 33 0.00
2019-10-02 3682 5344830 1368 32030803 6.00 6.01 5.98 5.98 0.03 -0.5% 5.98 737 5.99 21 0.00
2019-10-03 3682 4709807 1198 27869484 5.88 5.95 5.87 5.94 0.04 -0.67% 5.93 147 5.94 94 0.00
2019-10-04 3682 4848130 1014 28839510 5.94 5.98 5.93 5.94 0.00 0% 5.94 219 5.95 24 0.00
2019-10-07 3682 7566146 1529 44533301 5.96 5.96 5.85 5.87 0.07 -1.18% 5.86 74 5.87 4 0.00
2019-10-08 3682 8289881 1919 47973780 5.82 5.89 5.75 5.77 0.10 -1.7% 5.76 111 5.77 62 0.00
2019-10-09 3682 6800311 1312 39591348 5.77 5.95 5.72 5.82 0.05 0.87% 5.82 140 5.83 27 0.00
2019-10-14 3682 4088363 996 23895490 5.85 5.90 5.82 5.84 0.02 0.34% 5.84 33 5.85 12 0.00
2019-10-15 3682 4937286 965 29083246 5.85 5.92 5.85 5.89 0.05 0.86% 5.89 1183 5.90 241 0.00
2019-10-16 3682 3601018 2371 21292306 5.91 5.94 5.89 5.94 0.05 0.85% 5.93 27 5.94 18 0.00
2019-10-17 3682 13912417 3248 85042513 5.98 6.22 5.95 6.19 0.25 4.21% 6.18 17 6.19 99 0.00
2019-10-18 3682 6910541 1496 42249388 6.20 6.24 6.05 6.06 0.13 -2.1% 6.05 221 6.06 26 0.00
2019-10-21 3682 3130487 640 19002978 6.08 6.12 6.05 6.05 0.01 -0.17% 6.05 120 6.07 25 0.00
2019-10-22 3682 2487876 599 15080774 6.07 6.10 6.04 6.07 0.02 0.33% 6.06 12 6.07 86 0.00
2019-10-23 3682 5202500 892 31603989 6.06 6.12 6.04 6.04 0.03 -0.49% 6.03 122 6.04 23 0.00
2019-10-24 3682 2541175 513 15387527 6.05 6.07 6.04 6.06 0.02 0.33% 6.06 46 6.07 192 0.00
2019-10-25 3682 2374502 492 14330895 6.06 6.08 6.02 6.02 0.04 -0.66% 6.02 163 6.03 34 0.00
2019-10-28 3682 4599601 871 27615122 6.02 6.03 5.99 5.99 0.03 -0.5% 5.99 112 6.00 12 0.00
2019-10-29 3682 3922500 777 23650030 6.00 6.07 6.00 6.01 0.02 0.33% 6.01 36 6.02 7 0.00
2019-10-30 3682 2557260 575 15379552 6.02 6.05 5.99 6.02 0.01 0.17% 6.02 184 6.03 16 0.00
2019-10-31 3682 4594242 684 27709992 6.03 6.07 6.00 6.00 0.02 -0.33% 6.00 142 6.02 55 0.00
2019-11-01 3682 3830173 806 23144503 5.98 6.10 5.98 6.10 0.10 1.67% 6.09 107 6.10 105 0.00
2019-11-04 3682 26881190 5571 168814161 6.18 6.45 6.12 6.32 0.22 3.61% 6.32 56 6.33 3 0.00
2019-11-05 3682 12649064 2260 79950207 6.49 6.49 6.21 6.25 0.07 -1.11% 6.25 124 6.26 46 0.00
2019-11-06 3682 6374709 1210 39681157 6.29 6.30 6.19 6.21 0.04 -0.64% 6.21 92 6.23 122 0.00
2019-11-07 3682 6750650 935 41882425 6.21 6.25 6.18 6.21 0.00 0% 6.21 7 6.22 121 0.00
2019-11-08 3682 53074796 10176 352991933 6.27 6.83 6.27 6.59 0.38 6.12% 6.58 393 6.59 14 0.00
2019-11-11 3682 18530078 3639 120404212 6.65 6.74 6.38 6.38 0.21 -3.19% 6.38 172 6.39 8 0.00
2019-11-12 3682 6834215 1842 43420923 6.38 6.47 6.28 6.29 0.09 -1.41% 6.29 74 6.30 71 0.00
2019-11-13 3682 47395430 6876 319794951 6.29 6.91 6.21 6.91 0.62 9.86% 6.91 13049 0.00 0 0.00
2019-11-14 3682 126105721 17069 939839053 7.10 7.60 7.10 7.60 0.69 9.99% 7.60 79037 0.00 0 0.00
2019-11-15 3682 217926341 33382 1759257467 8.36 8.36 7.71 7.71 0.11 1.45% 7.71 226 7.72 36 0.00
2019-11-18 3682 61888388 13068 464469937 7.72 7.93 7.26 7.28 0.43 -5.58% 7.28 106 7.29 94 0.00
2019-11-19 3682 32022306 7658 239113835 7.31 7.58 7.31 7.50 0.22 3.02% 7.49 109 7.50 271 0.00
2019-11-20 3682 17248009 4246 128166376 7.60 7.60 7.31 7.40 0.10 -1.33% 7.40 114 7.41 15 0.00
2019-11-21 3682 35803395 7800 270348273 7.40 7.63 7.30 7.55 0.15 2.03% 7.55 171 7.56 5 0.00
2019-11-22 3682 115252741 22139 929179810 7.70 8.28 7.66 8.20 0.65 8.61% 8.20 255 8.21 485 0.00
2019-11-25 3682 89975389 17912 762010278 8.30 8.67 8.22 8.44 0.24 2.93% 8.44 235 8.45 291 0.00
2019-11-26 3682 43701214 9525 361639537 8.45 8.55 8.18 8.18 0.26 -3.08% 8.18 438 8.19 50 0.00
2019-11-27 3682 27082385 6799 219648285 8.16 8.32 8.05 8.06 0.12 -1.47% 8.06 128 8.07 49 0.00
2019-11-28 3682 19789578 4470 159958360 8.04 8.20 8.04 8.04 0.02 -0.25% 8.04 274 8.05 28 0.00
2019-11-29 3682 23211206 4975 188849030 8.18 8.26 8.07 8.08 0.04 0.5% 8.08 96 8.09 1 0.00
2019-12-02 3682 25967511 6072 205272469 8.14 8.19 7.75 7.80 0.28 -3.47% 7.80 1027 7.82 7 0.00
2019-12-03 3682 30089663 6794 241995411 7.82 8.19 7.77 8.10 0.30 3.85% 8.09 109 8.10 96 0.00
2019-12-04 3682 12914525 3295 103321822 8.08 8.10 7.91 8.03 0.07 -0.86% 8.02 8 8.03 11 0.00
2019-12-05 3682 17987739 3773 145903232 8.10 8.21 8.03 8.03 0.00 0% 8.03 457 8.04 25 0.00
2019-12-06 3682 11861718 2853 94959249 8.06 8.12 7.96 7.97 0.06 -0.75% 7.96 461 7.97 4 0.00
2019-12-09 3682 25488724 4873 206970170 8.09 8.19 8.01 8.08 0.11 1.38% 8.08 262 8.09 7 0.00
2019-12-10 3682 37699924 7166 308471621 8.12 8.27 8.10 8.13 0.05 0.62% 8.13 243 8.14 16 0.00
2019-12-11 3682 16267971 3339 132250528 8.13 8.23 8.08 8.08 0.05 -0.62% 8.08 691 8.09 12 0.00
2019-12-12 3682 14602233 3064 117716515 8.14 8.16 8.01 8.01 0.07 -0.87% 8.01 63 8.02 30 0.00
2019-12-13 3682 22902588 5311 181198652 8.08 8.09 7.85 7.85 0.16 -2% 7.84 227 7.85 545 0.00
2019-12-16 3682 14326969 2962 114060621 7.89 8.06 7.85 7.95 0.10 1.27% 7.95 567 7.96 11 0.00
2019-12-17 3682 9186115 2352 73143816 8.00 8.04 7.91 7.91 0.04 -0.5% 7.91 241 7.92 41 0.00
2019-12-18 3682 10339713 2336 82247206 7.96 8.03 7.90 7.92 0.01 0.13% 7.92 130 7.93 11 0.00
2019-12-19 3682 11821514 2945 93011994 7.99 7.99 7.82 7.83 0.09 -1.14% 7.82 470 7.83 88 0.00
2019-12-20 3682 20168197 5082 155232874 7.82 7.89 7.63 7.66 0.17 -2.17% 7.66 4 7.67 132 0.00
2019-12-23 3682 18006758 4257 136054053 7.66 7.74 7.50 7.50 0.16 -2.09% 7.50 842 7.51 453 0.00
2019-12-24 3682 10597123 2518 79777891 7.51 7.59 7.50 7.52 0.02 0.27% 7.52 63 7.53 263 0.00
2019-12-25 3682 32135267 7377 250975324 7.53 7.93 7.53 7.80 0.28 3.72% 7.80 27 7.81 11 0.00
2019-12-26 3682 10561543 2778 81773710 7.85 7.87 7.69 7.71 0.09 -1.15% 7.70 206 7.71 56 0.00
2019-12-27 3682 14100478 2489 108722898 7.68 7.80 7.66 7.66 0.05 -0.65% 7.66 284 7.67 12 0.00
2019-12-30 3682 12542516 2720 96639424 7.70 7.82 7.63 7.64 0.02 -0.26% 7.64 84 7.65 41 0.00
2019-12-31 3682 15091829 3448 114377106 7.60 7.69 7.50 7.53 0.11 -1.44% 7.53 48 7.54 33 0.00