迅杰(6243)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　10.10
0
0%		10.05
-0.05
-0.5%		9.60
-0.45
-4.48%		 　9.65
0.05
0.52%		9.55
-0.1
-1.04%		9.55
0
0%		9.52
-0.03
-0.31%		9.50
-0.02
-0.21%		 　9.30
-0.2
-2.11%		9.04
-0.26
-2.8%		9.01
-0.03
-0.33%		 8.87
-0.14
-1.55%		 　9.75
0.88
9.92%		9.96
0.21
2.15%		9.74
-0.22
-2.21%		9.52
-0.22
-2.26%		9.52
0
0%		 　9.37
-0.15
-1.58%		9.37
0
0%		9.54
0.17
1.81%		 9.49
2 月　　　　　　　　　　9.31
-0.23
-2.41%		9.35
0.04
0.43%		9.35
0
0%		9.46
0.11
1.18%		 　　10.50
1.04
10.99%		10.65
0.15
1.43%		10.40
-0.25
-2.35%		11.40
1
9.62%		12.50
1.1
9.65%		 　12.50
0
0%		12.05
-0.45
-3.6%		11.70
-0.35
-2.9%		 10.99
3 月　　　11.40
-0.3
-2.56%		11.75
0.35
3.07%		11.50
-0.25
-2.13%		11.60
0.1
0.87%		11.70
0.1
0.86%		 　11.80
0.1
0.85%		11.65
-0.15
-1.27%		11.20
-0.45
-3.86%		11.25
0.05
0.45%		11.20
-0.05
-0.44%		 　11.30
0.1
0.89%		11.65
0.35
3.1%		11.50
-0.15
-1.29%		11.50
0
0%		11.25
-0.25
-2.17%		 　11.35
0.1
0.89%		11.25
-0.1
-0.88%		11.20
-0.05
-0.44%		11.10
-0.1
-0.89%		11.15
0.05
0.45%		 11.39
4 月11.05
-0.1
-0.9%		11.05
0
0%		11.10
0.05
0.45%		 　　　11.05
-0.05
-0.45%		11.30
0.25
2.26%		11.15
-0.15
-1.33%		11.10
-0.05
-0.45%		11.10
0
0%		 　11.00
-0.1
-0.9%		 11.10
0.1
0.91%		10.95
-0.15
-1.35%		11.10
0.15
1.37%		 　10.90
-0.2
-1.8%		10.90
0
0%		10.80
-0.1
-0.92%		10.70
-0.1
-0.93%		10.25
-0.45
-4.21%		 　10.00
-0.25
-2.44%		9.99
-0.01
-0.1%		 10.83
5 月　10.10
0.11
1.1%		10.20
0.1
0.99%		 　10.05
-0.15
-1.47%		10.10
0.05
0.5%		10.10
0
0%		9.90
-0.2
-1.98%		10.10
0.2
2.02%		 　9.80
-0.3
-2.97%		9.75
-0.05
-0.51%		9.82
0.07
0.72%		9.70
-0.12
-1.22%		9.50
-0.2
-2.06%		 　9.29
-0.21
-2.21%		 9.29
0
0%		9.42
0.13
1.4%		9.45
0.03
0.32%		 　9.52
0.07
0.74%		9.48
-0.04
-0.42%		9.41
-0.07
-0.74%		9.50
0.09
0.96%		9.41
-0.09
-0.95%		9.69
6 月 　9.26
-0.15
-1.59%		9.16
-0.1
-1.08%		9.17
0.01
0.11%		9.25
0.08
0.87%		 　　9.17
-0.08
-0.86%		9.21
0.04
0.44%		9.35
0.14
1.52%		9.28
-0.07
-0.75%		9.26
-0.02
-0.22%		 　9.26
0
0%		9.21
-0.05
-0.54%		9.18
-0.03
-0.33%		9.24
0.06
0.65%		9.25
0.01
0.11%		 　9.22
-0.03
-0.32%		9.22
0
0%		9.21
-0.01
-0.11%		9.13
-0.08
-0.87%		9.10
-0.03
-0.33%		 9.21
7 月9.10
0
0%		9.14
0.04
0.44%		9.14
0
0%		9.20
0.06
0.66%		9.25
0.05
0.54%		 　9.34
0.09
0.97%		9.35
0.01
0.11%		9.36
0.01
0.11%		10.25
0.89
9.51%		11.00
0.75
7.32%		 　10.65
-0.35
-3.18%		11.10
0.45
4.23%		10.90
-0.2
-1.8%		10.60
-0.3
-2.75%		10.35
-0.25
-2.36%		 　10.35
0
0%		10.20
-0.15
-1.45%		11.00
0.8
7.84%		11.15
0.15
1.36%		11.15
0
0%		 　10.80
-0.35
-3.14%		10.90
0.1
0.93%		10.95
0.05
0.46%		10.24
8 月10.75
-0.2
-1.83%		10.35
-0.4
-3.72%		 　10.40
0.05
0.48%		10.40
0
0%		10.15
-0.25
-2.4%		10.35
0.2
1.97%		 　　10.25
-0.1
-0.97%		10.50
0.25
2.44%		10.15
-0.35
-3.33%		10.00
-0.15
-1.48%		10.10
0.1
1%		 　10.15
0.05
0.5%		10.15
0
0%		10.05
-0.1
-0.99%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		 　9.90
-0.15
-1.49%		10.00
0.1
1.01%		10.00
0
0%		9.98
-0.02
-0.2%		10.10
0.12
1.2%		 10.18
9 月　10.00
-0.1
-0.99%		9.95
-0.05
-0.5%		10.10
0.15
1.51%		10.15
0.05
0.5%		10.20
0.05
0.49%		 　10.00
-0.2
-1.96%		10.25
0.25
2.5%		10.60
0.35
3.41%		11.00
0.4
3.77%		 　　10.70
-0.3
-2.73%		10.55
-0.15
-1.4%		10.45
-0.1
-0.95%		10.35
-0.1
-0.96%		11.35
1
9.66%		 　11.80
0.45
3.96%		11.55
-0.25
-2.12%		11.20
-0.35
-3.03%		12.30
1.1
9.82%		11.80
-0.5
-4.07%		 10.85
10 月11.30
-0.5
-4.24%		11.40
0.1
0.88%		11.40
0
0%		11.30
-0.1
-0.88%		 　11.15
-0.15
-1.33%		11.20
0.05
0.45%		10.75
-0.45
-4.02%		 　　　10.85
0.1
0.93%		10.75
-0.1
-0.92%		10.80
0.05
0.47%		10.85
0.05
0.46%		11.10
0.25
2.3%		 　10.90
-0.2
-1.8%		10.90
0
0%		11.10
0.2
1.83%		11.10
0
0%		11.10
0
0%		 　10.90
-0.2
-1.8%		10.90
0
0%		10.95
0.05
0.46%		10.85
-0.1
-0.91%		11.01
11 月10.70
-0.15
-1.38%		 　10.55
-0.15
-1.4%		10.45
-0.1
-0.95%		10.50
0.05
0.48%		10.35
-0.15
-1.43%		10.20
-0.15
-1.45%		 　9.99
-0.21
-2.06%		10.00
0.01
0.1%		10.30
0.3
3%		10.10
-0.2
-1.94%		10.05
-0.05
-0.5%		 　10.05
0
0%		10.05
0
0%		10.05
0
0%		10.00
-0.05
-0.5%		10.20
0.2
2%		 　10.20
0
0%		10.25
0.05
0.49%		10.20
-0.05
-0.49%		10.20
0
0%		10.05
-0.15
-1.47%		 10.19
12 月　10.00
-0.05
-0.5%		9.98
-0.02
-0.2%		10.00
0.02
0.2%		10.00
0
0%		10.00
0
0%		 　10.00
0
0%		10.10
0.1
1%		11.00
0.9
8.91%		10.55
-0.45
-4.09%		10.35
-0.2
-1.9%		 　10.35
0
0%		10.40
0.05
0.48%		10.40
0
0%		10.35
-0.05
-0.48%		10.30
-0.05
-0.48%		 　10.30
0
0%		10.25
-0.05
-0.49%		10.25
0
0%		10.50
0.25
2.44%		11.55
1.05
10%		 　11.65
0.1
0.87%		11.00
-0.65
-5.58%		10.45

說明:最高漲幅:10.99%最低跌幅:-5.58% 最高價:12.50最低價:8.87平均價:10.35,灰色底表示週末,漲103天(23.28)元,跌150天(-27.19)元,平盤50天
11%=2,10%=8,9%=1,8%=1,7%=1,4%=4,3%=5,2%=12,1%=45,0%=74,-0%=1,-1%=13,-2%=18,-3%=22,-4%=38,-5%=58,

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 6243 37433 31 374490 10.10 10.10 9.98 10.10 0.00 0% 10.00 15 10.10 1 0.00
2019-01-03 6243 42250 20 422700 10.00 10.10 10.00 10.05 0.05 -0.5% 9.95 2 10.05 4 0.00
2019-01-04 6243 83110 64 792692 9.71 9.71 9.35 9.60 0.45 -4.48% 9.55 2 9.60 1 0.00
2019-01-07 6243 123325 92 1204695 9.97 10.00 9.60 9.65 0.05 0.52% 9.65 4 9.79 1 0.00
2019-01-08 6243 106052 66 1014751 9.65 9.65 9.50 9.55 0.10 -1.04% 9.53 3 9.55 1 0.00
2019-01-09 6243 98143 83 939857 9.60 9.73 9.55 9.55 0.00 0% 9.55 7 9.66 12 0.00
2019-01-10 6243 34007 28 324844 9.60 9.60 9.50 9.52 0.03 -0.31% 9.51 7 9.52 1 0.00
2019-01-11 6243 42042 47 400206 9.50 9.61 9.50 9.50 0.02 -0.21% 9.50 6 9.52 1 0.00
2019-01-14 6243 177166 88 1665853 9.50 9.57 9.30 9.30 0.20 -2.11% 9.25 1 9.30 1 0.00
2019-01-15 6243 115012 81 1056138 9.38 9.39 9.03 9.04 0.26 -2.8% 9.04 4 9.07 1 0.00
2019-01-16 6243 196005 117 1772502 9.12 9.12 9.01 9.01 0.03 -0.33% 9.01 16 9.05 3 0.00
2019-01-18 6243 234245 167 2049838 8.80 8.92 8.66 8.87 0.05 -1.55% 8.86 3 8.90 3 0.00
2019-01-21 6243 474594 283 4536109 9.10 9.75 9.10 9.75 0.88 9.92% 9.75 2496 0.00 0 0.00
2019-01-22 6243 1192137 578 11896802 9.87 10.20 9.87 9.96 0.21 2.15% 9.96 3 9.98 3 0.00
2019-01-23 6243 255026 174 2469239 9.51 9.75 9.51 9.74 0.22 -2.21% 9.74 3 9.82 13 0.00
2019-01-24 6243 293201 168 2803877 9.74 9.74 9.46 9.52 0.22 -2.26% 9.52 4 9.56 1 0.00
2019-01-25 6243 160037 121 1526076 9.55 9.62 9.45 9.52 0.00 0% 9.52 1 9.55 4 0.00
2019-01-28 6243 234860 147 2211389 9.53 9.53 9.36 9.37 0.15 -1.58% 9.37 1 9.40 2 0.00
2019-01-29 6243 120100 96 1127200 9.37 9.57 9.31 9.37 0.00 0% 9.37 8 9.40 3 0.00
2019-01-30 6243 113254 82 1075872 9.41 9.54 9.41 9.54 0.17 1.81% 9.54 11 9.55 4 0.00
2019-02-11 6243 139229 125 1314613 9.62 9.62 9.30 9.31 0.23 -2.41% 9.31 8 9.45 2 0.00
2019-02-12 6243 109289 83 1020337 9.28 9.47 9.28 9.35 0.04 0.43% 9.33 3 9.35 5 0.00
2019-02-13 6243 100313 79 937248 9.35 9.40 9.31 9.35 0.00 0% 9.35 6 9.38 3 0.00
2019-02-14 6243 111446 101 1048678 9.35 9.46 9.31 9.46 0.11 1.18% 9.45 2 9.46 4 0.00
2019-02-18 6243 992498 361 10385677 10.00 10.50 10.00 10.50 0.94 10.99% 10.50 1793 0.00 0 0.00
2019-02-19 6243 1168120 582 12439761 10.70 10.85 10.40 10.65 0.15 1.43% 10.65 8 10.70 13 0.00
2019-02-20 6243 437176 240 4583804 10.65 10.65 10.40 10.40 0.25 -2.35% 10.40 10 10.45 19 0.00
2019-02-21 6243 855126 431 9408886 10.65 11.40 10.40 11.40 1.00 9.62% 11.40 1906 0.00 0 0.00
2019-02-22 6243 2302884 1051 28197149 11.50 12.50 11.50 12.50 1.10 9.65% 12.50 35 0.00 0 0.00
2019-02-25 6243 1476213 688 18161869 12.60 12.60 12.00 12.50 0.00 0% 12.45 7 12.50 45 0.00
2019-02-26 6243 648570 320 7828890 12.10 12.35 12.00 12.05 0.45 -3.6% 12.05 8 12.15 1 0.00
2019-02-27 6243 378085 231 4440632 11.95 12.00 11.60 11.70 0.35 -2.9% 11.65 16 11.75 3 0.00
2019-03-04 6243 318354 202 3667439 11.60 11.70 11.35 11.40 0.30 -2.56% 11.40 6 11.50 6 0.00
2019-03-05 6243 507224 294 5948213 11.35 12.00 11.30 11.75 0.35 3.07% 11.75 11 11.80 1 0.00
2019-03-06 6243 200139 159 2322367 11.70 11.80 11.50 11.50 0.25 -2.13% 11.50 90 11.60 21 0.00
2019-03-07 6243 216544 131 2492397 11.50 11.65 11.40 11.60 0.10 0.87% 11.50 2 11.60 5 0.00
2019-03-08 6243 250938 146 2907161 11.50 11.70 11.50 11.70 0.10 0.86% 11.70 1 11.75 13 0.00
2019-03-11 6243 199045 157 2325254 11.65 11.95 11.55 11.80 0.10 0.85% 11.75 4 11.85 1 0.00
2019-03-12 6243 200100 140 2352193 11.75 11.95 11.65 11.65 0.15 -1.27% 11.65 17 11.70 2 0.00
2019-03-13 6243 600332 308 6764411 11.60 11.60 11.15 11.20 0.45 -3.86% 11.20 9 11.35 1 0.00
2019-03-14 6243 220025 128 2477875 11.20 11.45 11.20 11.25 0.05 0.45% 11.25 5 11.30 11 0.00
2019-03-15 6243 124587 95 1389711 11.45 11.45 11.10 11.20 0.05 -0.44% 11.20 1 11.25 3 0.00
2019-03-18 6243 82028 73 926358 11.35 11.35 11.20 11.30 0.10 0.89% 11.25 3 11.30 4 0.00
2019-03-19 6243 264431 155 3041988 11.45 11.70 11.35 11.65 0.35 3.1% 11.60 7 11.65 20 0.00
2019-03-20 6243 103000 97 1184187 11.60 11.60 11.45 11.50 0.15 -1.29% 11.50 14 11.55 4 0.00
2019-03-21 6243 154100 102 1778281 11.40 11.60 11.40 11.50 0.00 0% 11.50 6 11.55 1 0.00
2019-03-22 6243 158728 124 1807549 11.50 11.55 11.25 11.25 0.25 -2.17% 11.20 48 11.25 1 0.00
2019-03-25 6243 204707 200 2270164 11.15 11.35 10.90 11.35 0.10 0.89% 11.20 6 11.35 1 0.00
2019-03-26 6243 253396 445 2819676 11.20 11.40 11.00 11.25 0.10 -0.88% 11.20 3 11.25 1 0.00
2019-03-27 6243 123711 288 1380011 11.20 11.35 11.05 11.20 0.05 -0.44% 11.10 31 11.20 12 0.00
2019-03-28 6243 172205 218 1906214 11.20 11.20 10.95 11.10 0.10 -0.89% 11.00 29 11.10 2 0.00
2019-03-29 6243 106452 171 1176714 11.10 11.15 11.00 11.15 0.05 0.45% 11.10 2 11.15 12 0.00
2019-04-01 6243 142054 198 1565694 11.00 11.20 11.00 11.05 0.10 -0.9% 11.05 2 11.10 6 0.00
2019-04-02 6243 133851 127 1482111 11.05 11.15 11.00 11.05 0.00 0% 11.05 11 11.10 1 0.00
2019-04-03 6243 195207 165 2172539 11.05 11.25 11.05 11.10 0.05 0.45% 11.05 32 11.20 5 0.00
2019-04-08 6243 201791 239 2238751 11.05 11.20 11.05 11.05 0.05 -0.45% 11.05 12 11.10 8 0.00
2019-04-09 6243 181180 193 2038408 11.30 11.30 11.20 11.30 0.25 2.26% 11.25 1 11.30 38 0.00
2019-04-10 6243 97557 242 1094709 11.30 11.30 11.15 11.15 0.15 -1.33% 11.15 11 11.25 19 0.00
2019-04-11 6243 56280 58 629080 11.20 11.25 11.10 11.10 0.05 -0.45% 11.10 2 11.15 4 0.00
2019-04-12 6243 184626 102 2047153 11.20 11.20 11.00 11.10 0.00 0% 11.10 24 11.20 12 0.00
2019-04-15 6243 235607 63 2598785 11.10 11.10 11.00 11.00 0.10 -0.9% 11.00 59 11.05 11 0.00
2019-04-17 6243 248224 127 2767664 11.00 11.25 10.95 11.10 0.15 0.91% 11.10 17 11.20 2 0.00
2019-04-18 6243 147210 82 1633285 11.10 11.25 10.95 10.95 0.15 -1.35% 10.90 12 10.95 1 0.00
2019-04-19 6243 71073 51 793403 11.40 11.40 11.00 11.10 0.15 1.37% 11.05 1 11.10 19 0.00
2019-04-22 6243 121028 73 1334408 11.30 11.30 10.90 10.90 0.20 -1.8% 10.90 34 11.00 3 0.00
2019-04-23 6243 73070 51 798108 10.90 11.00 10.90 10.90 0.00 0% 10.85 8 11.00 5 0.00
2019-04-24 6243 105360 76 1135967 10.90 10.90 10.60 10.80 0.10 -0.92% 10.75 3 10.80 2 0.00
2019-04-25 6243 51505 40 558051 10.90 10.90 10.70 10.70 0.10 -0.93% 10.70 10 10.90 15 0.00
2019-04-26 6243 258002 120 2685870 10.70 10.70 10.25 10.25 0.45 -4.21% 10.25 3 10.30 8 0.00
2019-04-29 6243 166143 89 1672091 10.25 10.25 9.95 10.00 0.25 -2.44% 9.97 3 10.00 14 0.00
2019-04-30 6243 77189 50 771657 10.00 10.10 9.95 9.99 0.01 -0.1% 9.99 3 10.00 4 0.00
2019-05-02 6243 96562 51 967480 9.99 10.10 9.98 10.10 0.11 1.1% 10.10 2 10.20 1 0.00
2019-05-03 6243 73645 44 750394 10.10 10.35 10.10 10.20 0.10 0.99% 10.15 6 10.25 25 0.00
2019-05-06 6243 96002 57 961739 10.20 10.20 9.95 10.05 0.15 -1.47% 10.00 10 10.05 7 0.00
2019-05-07 6243 64202 45 650088 10.45 10.45 10.00 10.10 0.05 0.5% 10.10 2 10.15 2 0.00
2019-05-08 6243 37889 43 384290 10.10 10.20 10.10 10.10 0.00 0% 10.10 11 10.15 1 0.00
2019-05-09 6243 58354 43 581692 10.10 10.10 9.90 9.90 0.20 -1.98% 9.90 4 9.94 1 0.00
2019-05-10 6243 50002 27 497490 10.10 10.10 9.90 10.10 0.20 2.02% 10.10 2 10.15 2 0.00
2019-05-13 6243 101003 53 993288 10.00 10.00 9.80 9.80 0.30 -2.97% 9.81 2 9.84 1 0.00
2019-05-14 6243 33044 27 317277 9.60 9.80 9.45 9.75 0.05 -0.51% 9.63 2 9.80 7 0.00
2019-05-15 6243 66200 42 653049 9.80 10.00 9.80 9.82 0.07 0.72% 9.82 1 9.95 1 0.00
2019-05-16 6243 105000 44 1002390 9.82 9.82 9.20 9.70 0.12 -1.22% 9.70 1 9.75 2 0.00
2019-05-17 6243 101000 59 957610 9.50 9.60 9.40 9.50 0.20 -2.06% 9.41 3 9.50 6 0.00
2019-05-20 6243 99432 50 918333 9.18 9.35 9.18 9.29 0.21 -2.21% 9.22 3 9.29 1 0.00
2019-05-22 6243 64558 25 599851 9.27 9.30 9.27 9.29 0.04 0% 9.28 6 9.29 1 0.00
2019-05-23 6243 107193 75 1011052 9.31 9.53 9.31 9.42 0.13 1.4% 9.40 6 9.53 10 0.00
2019-05-24 6243 24181 25 228859 9.43 9.52 9.43 9.45 0.03 0.32% 9.44 7 9.45 6 0.00
2019-05-27 6243 104530 66 1011047 10.00 10.15 9.52 9.52 0.07 0.74% 9.50 1 9.52 33 0.00
2019-05-28 6243 66000 27 625700 9.41 9.73 9.41 9.48 0.04 -0.42% 9.48 10 9.69 1 0.00
2019-05-29 6243 71001 37 670049 9.44 9.50 9.40 9.41 0.07 -0.74% 9.41 1 9.49 4 0.00
2019-05-30 6243 100346 40 944853 9.61 9.61 9.39 9.50 0.09 0.96% 9.40 5 9.60 20 0.00
2019-05-31 6243 71935 53 683713 9.50 9.69 9.41 9.41 0.09 -0.95% 9.40 9 9.50 2 0.00
2019-06-03 6243 82081 35 756601 9.22 9.26 9.21 9.26 0.15 -1.59% 9.26 5 9.46 2 0.00
2019-06-04 6243 72101 36 659323 9.26 9.26 9.13 9.16 0.10 -1.08% 9.16 14 9.24 2 0.00
2019-06-05 6243 53001 30 486489 9.16 9.20 9.16 9.17 0.01 0.11% 9.17 1 9.20 4 0.00
2019-06-06 6243 49570 22 458393 9.25 9.28 9.15 9.25 0.08 0.87% 9.25 13 9.27 4 0.00
2019-06-10 6243 48145 44 443910 9.30 9.30 9.15 9.17 0.08 -0.86% 9.17 6 9.37 1 0.00
2019-06-11 6243 52703 35 485305 9.17 9.29 9.17 9.21 0.04 0.44% 9.21 9 9.30 1 0.00
2019-06-12 6243 49025 36 460181 9.25 9.42 9.25 9.35 0.14 1.52% 9.35 3 9.38 2 0.00
2019-06-13 6243 19285 28 179132 9.30 9.30 9.28 9.28 0.07 -0.75% 9.28 9 9.33 1 0.00
2019-06-14 6243 39003 31 361787 9.43 9.43 9.25 9.26 0.02 -0.22% 9.26 2 9.30 1 0.00
2019-06-17 6243 31005 23 287095 9.28 9.28 9.25 9.26 0.00 0% 9.25 3 9.26 4 0.00
2019-06-18 6243 43001 24 399349 9.30 9.40 9.21 9.21 0.05 -0.54% 9.21 2 9.32 1 0.00
2019-06-19 6243 65527 42 605008 9.30 9.30 9.18 9.18 0.03 -0.33% 9.18 3 9.30 1 0.00
2019-06-20 6243 82306 42 757674 9.18 9.24 9.17 9.24 0.06 0.65% 9.22 2 9.24 11 0.00
2019-06-21 6243 110037 52 1012548 9.25 9.30 9.15 9.25 0.01 0.11% 9.20 1 9.25 2 0.00
2019-06-24 6243 84049 53 772839 9.25 9.30 9.17 9.22 0.03 -0.32% 9.20 1 9.25 1 0.00
2019-06-25 6243 56010 29 515711 9.22 9.23 9.20 9.22 0.00 0% 9.17 1 9.22 1 0.00
2019-06-26 6243 31002 14 285268 9.26 9.26 9.16 9.21 0.01 -0.11% 9.20 3 9.21 5 0.00
2019-06-27 6243 58037 32 531847 9.06 9.23 9.06 9.13 0.08 -0.87% 9.13 8 9.19 3 0.00
2019-06-28 6243 51052 39 464321 9.10 9.10 9.07 9.10 0.03 -0.33% 9.10 6 9.15 1 0.00
2019-07-01 6243 63033 33 574062 9.20 9.20 9.08 9.10 0.00 0% 9.10 6 9.12 3 0.00
2019-07-02 6243 102171 66 931911 9.08 9.14 9.08 9.14 0.04 0.44% 9.13 9 9.14 18 0.00
2019-07-03 6243 43317 30 394934 9.13 9.20 9.08 9.14 0.00 0% 9.09 1 9.14 3 0.00
2019-07-04 6243 155303 83 1423001 9.19 9.20 9.09 9.20 0.06 0.66% 9.20 16 9.23 1 0.00
2019-07-05 6243 80337 56 741999 9.25 9.26 9.20 9.25 0.05 0.54% 9.22 8 9.26 1 0.00
2019-07-08 6243 138779 84 1301309 9.26 9.47 9.26 9.34 0.09 0.97% 9.34 7 9.36 13 0.00
2019-07-09 6243 97034 32 907976 9.34 9.50 9.34 9.35 0.01 0.11% 9.35 69 9.39 1 0.00
2019-07-10 6243 62055 41 581551 9.42 9.42 9.36 9.36 0.01 0.11% 9.36 1 9.37 4 0.00
2019-07-11 6243 848828 402 8539553 9.50 10.25 9.40 10.25 0.89 9.51% 10.25 242 0.00 0 0.00
2019-07-12 6243 1224212 633 13170407 10.25 11.20 10.25 11.00 0.75 7.32% 10.95 1 11.00 42 0.00
2019-07-15 6243 567206 318 6028529 11.15 11.15 10.40 10.65 0.35 -3.18% 10.60 8 10.75 2 0.00
2019-07-16 6243 754989 370 8385229 10.80 11.30 10.80 11.10 0.45 4.23% 11.10 36 11.20 50 0.00
2019-07-17 6243 308617 185 3362737 11.10 11.20 10.80 10.90 0.20 -1.8% 10.90 2 11.00 13 0.00
2019-07-18 6243 262034 113 2799962 10.80 10.80 10.55 10.60 0.30 -2.75% 10.55 6 10.60 9 0.00
2019-07-19 6243 272321 162 2856554 10.70 10.75 10.30 10.35 0.25 -2.36% 10.35 1 10.45 3 0.00
2019-07-22 6243 268208 147 2748890 10.35 10.50 10.05 10.35 0.00 0% 10.20 2 10.35 20 0.00
2019-07-23 6243 124446 72 1271576 10.40 10.40 10.15 10.20 0.15 -1.45% 10.20 9 10.30 20 0.00
2019-07-24 6243 867079 343 9458358 10.35 11.10 10.35 11.00 0.80 7.84% 10.95 5 11.00 65 0.00
2019-07-25 6243 829331 389 9427988 11.45 11.60 11.15 11.15 0.15 1.36% 11.15 21 11.20 1 0.00
2019-07-26 6243 346057 151 3882084 11.25 11.35 11.10 11.15 0.00 0% 11.15 10 11.25 11 0.00
2019-07-29 6243 408229 213 4366770 11.10 11.10 10.50 10.80 0.35 -3.14% 10.80 34 10.85 3 0.00
2019-07-30 6243 397340 165 4374218 11.20 11.35 10.80 10.90 0.10 0.93% 10.90 4 10.95 2 0.00
2019-07-31 6243 101339 47 1101944 10.90 10.95 10.75 10.95 0.05 0.46% 10.90 13 10.95 10 0.00
2019-08-01 6243 146901 94 1576486 10.95 10.95 10.60 10.75 0.20 -1.83% 10.75 1 10.85 5 0.00
2019-08-02 6243 280454 186 2913821 10.55 10.60 10.25 10.35 0.40 -3.72% 10.35 1 10.40 1 0.00
2019-08-05 6243 155149 90 1636096 10.35 10.75 10.35 10.40 0.05 0.48% 10.40 5 10.50 2 0.00
2019-08-06 6243 75036 59 777170 10.40 10.60 10.20 10.40 0.00 0% 10.40 5 10.50 1 0.00
2019-08-07 6243 239103 132 2462805 10.40 10.45 10.15 10.15 0.25 -2.4% 10.15 7 10.25 2 0.00
2019-08-08 6243 101100 61 1053888 10.15 10.50 10.15 10.35 0.20 1.97% 10.35 15 10.40 3 0.00
2019-08-12 6243 127713 76 1287670 9.75 10.50 9.75 10.25 0.10 -0.97% 10.15 6 10.30 2 0.00
2019-08-13 6243 154096 106 1581702 10.15 10.50 10.05 10.50 0.25 2.44% 10.40 2 10.50 4 0.00
2019-08-14 6243 149901 95 1535094 10.55 10.55 10.05 10.15 0.35 -3.33% 10.10 17 10.20 9 0.00
2019-08-15 6243 147970 78 1482735 10.00 10.20 10.00 10.00 0.15 -1.48% 10.00 10 10.05 1 0.00
2019-08-16 6243 58724 51 590740 10.00 10.10 10.00 10.10 0.10 1% 10.10 1 10.15 5 0.00
2019-08-19 6243 47229 41 477461 10.00 10.20 10.00 10.15 0.05 0.5% 10.10 10 10.15 4 0.00
2019-08-20 6243 99499 59 1010563 10.15 10.35 10.05 10.15 0.00 0% 10.15 16 10.25 25 0.00
2019-08-21 6243 55807 46 562308 10.10 10.15 10.05 10.05 0.10 -0.99% 10.05 2 10.15 8 0.00
2019-08-22 6243 65286 41 659751 10.10 10.20 10.00 10.10 0.05 0.5% 10.10 2 10.20 9 0.00
2019-08-23 6243 47477 32 478992 10.25 10.25 10.05 10.05 0.05 -0.5% 10.05 26 10.15 1 0.00
2019-08-26 6243 101458 55 1011643 9.97 10.10 9.90 9.90 0.15 -1.49% 9.90 6 10.05 1 0.00
2019-08-27 6243 62175 39 617277 9.90 10.00 9.90 10.00 0.10 1.01% 9.92 1 10.00 5 0.00
2019-08-28 6243 53691 37 537437 9.92 10.10 9.92 10.00 0.00 0% 10.00 5 10.05 17 0.00
2019-08-29 6243 40596 24 405472 9.97 10.05 9.97 9.98 0.02 -0.2% 9.99 1 10.05 5 0.00
2019-08-30 6243 75193 53 758355 10.10 10.15 10.05 10.10 0.12 1.2% 10.05 3 10.10 10 0.00
2019-09-02 6243 70240 33 705279 10.10 10.10 9.98 10.00 0.10 -0.99% 9.99 1 10.00 36 0.00
2019-09-03 6243 68244 49 682041 10.00 10.10 9.95 9.95 0.05 -0.5% 9.95 12 9.99 6 0.00
2019-09-04 6243 82705 42 827881 10.10 10.10 9.95 10.10 0.15 1.51% 10.00 28 10.10 41 0.00
2019-09-05 6243 194702 104 1990338 10.50 10.50 10.10 10.15 0.05 0.5% 10.15 2 10.20 14 0.00
2019-09-06 6243 146445 74 1485592 10.15 10.20 10.05 10.20 0.05 0.49% 10.15 4 10.20 82 0.00
2019-09-09 6243 111206 58 1120759 10.20 10.20 9.99 10.00 0.20 -1.96% 10.05 2 10.10 6 0.00
2019-09-10 6243 168387 95 1735646 10.00 10.65 10.00 10.25 0.25 2.5% 10.25 8 10.30 3 0.00
2019-09-11 6243 467026 202 4867621 10.35 10.65 10.30 10.60 0.35 3.41% 10.55 22 10.60 23 0.00
2019-09-12 6243 578022 272 6298184 10.90 11.10 10.65 11.00 0.40 3.77% 11.00 9 11.05 30 0.00
2019-09-16 6243 330600 189 3524368 11.00 11.00 10.40 10.70 0.30 -2.73% 10.65 1 10.70 4 0.00
2019-09-17 6243 101264 63 1069871 10.70 10.80 10.50 10.55 0.15 -1.4% 10.55 16 10.60 2 0.00
2019-09-18 6243 134217 69 1407004 10.65 10.65 10.40 10.45 0.10 -0.95% 10.45 6 10.55 6 0.00
2019-09-19 6243 114672 70 1187617 10.50 10.50 10.30 10.35 0.10 -0.96% 10.35 1 10.40 13 0.00
2019-09-20 6243 1333170 477 15053575 10.35 11.35 10.35 11.35 1.00 9.66% 11.35 659 0.00 0 0.00
2019-09-23 6243 2307166 991 27134533 11.35 12.25 11.35 11.80 0.45 3.96% 11.80 54 11.85 2 0.00
2019-09-24 6243 1011714 389 11730508 11.80 11.80 11.35 11.55 0.25 -2.12% 11.55 4 11.60 1 0.00
2019-09-25 6243 451159 241 5113779 11.45 11.70 11.15 11.20 0.35 -3.03% 11.20 1 11.25 2 0.00
2019-09-26 6243 1849939 699 22370443 11.35 12.30 11.35 12.30 1.10 9.82% 12.30 323 0.00 0 0.00
2019-09-27 6243 1452312 730 17499849 12.40 12.40 11.65 11.80 0.50 -4.07% 11.80 2 11.95 2 0.00
2019-10-01 6243 711423 353 8043334 11.80 11.80 11.10 11.30 0.50 -4.24% 11.30 25 11.45 7 0.00
2019-10-02 6243 313204 137 3572273 11.20 11.50 11.20 11.40 0.10 0.88% 11.40 5 11.50 49 0.00
2019-10-03 6243 163351 96 1851064 11.30 11.50 11.20 11.40 0.00 0% 11.40 4 11.45 5 0.00
2019-10-04 6243 208721 127 2353307 11.40 11.45 11.15 11.30 0.10 -0.88% 11.25 5 11.30 1 0.00
2019-10-07 6243 207535 115 2316787 11.30 11.35 11.10 11.15 0.15 -1.33% 11.15 7 11.20 17 0.00
2019-10-08 6243 91176 72 1025352 11.15 11.40 11.15 11.20 0.05 0.45% 11.20 3 11.25 4 0.00
2019-10-09 6243 363202 200 3952307 11.15 11.20 10.65 10.75 0.45 -4.02% 10.75 14 10.85 2 0.00
2019-10-14 6243 237789 143 2594014 10.90 11.05 10.80 10.85 0.10 0.93% 10.85 1 10.90 4 0.00
2019-10-15 6243 154248 103 1667652 10.90 10.95 10.60 10.75 0.10 -0.92% 10.75 9 10.80 11 0.00
2019-10-16 6243 139163 87 1511891 10.75 10.95 10.75 10.80 0.05 0.47% 10.80 7 10.95 9 0.00
2019-10-17 6243 112854 77 1217867 10.70 11.00 10.70 10.85 0.05 0.46% 10.80 10 10.85 2 0.00
2019-10-18 6243 233234 161 2607674 10.85 11.35 10.85 11.10 0.25 2.3% 11.05 9 11.10 3 0.00
2019-10-21 6243 124708 85 1364288 11.10 11.10 10.90 10.90 0.20 -1.8% 10.90 8 10.95 4 0.00
2019-10-22 6243 97403 68 1068498 10.90 11.10 10.90 10.90 0.00 0% 10.90 20 10.95 7 0.00
2019-10-23 6243 90516 64 999376 10.90 11.15 10.90 11.10 0.20 1.83% 11.00 13 11.05 2 0.00
2019-10-24 6243 147588 75 1632826 11.10 11.15 11.00 11.10 0.00 0% 11.10 15 11.15 2 0.00
2019-10-25 6243 79937 52 884507 11.15 11.15 10.95 11.10 0.00 0% 11.10 3 11.15 16 0.00
2019-10-28 6243 292669 149 3175588 11.10 11.15 10.70 10.90 0.20 -1.8% 10.90 13 11.00 1 0.00
2019-10-29 6243 169084 88 1856101 10.85 11.10 10.85 10.90 0.00 0% 10.90 15 11.00 2 0.00
2019-10-30 6243 87013 60 962193 10.95 11.20 10.95 10.95 0.05 0.46% 10.95 7 11.00 8 0.00
2019-10-31 6243 222009 92 2398846 11.00 11.00 10.70 10.85 0.10 -0.91% 10.75 4 10.90 1 0.00
2019-11-01 6243 156262 76 1669076 10.75 10.75 10.60 10.70 0.15 -1.38% 10.65 2 10.75 3 0.00
2019-11-04 6243 146583 89 1547546 10.70 10.70 10.45 10.55 0.15 -1.4% 10.55 10 10.60 13 0.00
2019-11-05 6243 99010 56 1036453 10.55 10.55 10.40 10.45 0.10 -0.95% 10.45 11 10.50 3 0.00
2019-11-06 6243 51034 41 536152 10.65 10.65 10.45 10.50 0.05 0.48% 10.50 10 10.60 2 0.00
2019-11-07 6243 158423 82 1642027 10.50 10.50 10.30 10.35 0.15 -1.43% 10.35 14 10.40 4 0.00
2019-11-08 6243 338579 133 3457997 10.35 10.40 10.10 10.20 0.15 -1.45% 10.20 5 10.40 9 0.00
2019-11-11 6243 192010 87 1921358 10.15 10.15 9.98 9.99 0.21 -2.06% 9.99 3 10.00 3 0.00
2019-11-12 6243 155144 69 1554792 9.99 10.15 9.99 10.00 0.01 0.1% 10.00 16 10.05 11 0.00
2019-11-13 6243 137650 62 1385007 10.00 10.30 9.98 10.30 0.30 3% 10.15 2 10.30 8 0.00
2019-11-14 6243 186345 86 1894900 10.05 10.35 10.00 10.10 0.20 -1.94% 10.10 5 10.15 1 0.00
2019-11-15 6243 54260 34 547150 10.10 10.15 10.05 10.05 0.05 -0.5% 10.05 10 10.10 1 0.00
2019-11-18 6243 133158 63 1338694 10.05 10.20 10.00 10.05 0.00 0% 10.05 15 10.20 3 0.00
2019-11-19 6243 100143 56 1003310 10.05 10.10 9.99 10.05 0.00 0% 10.05 1 10.10 3 0.00
2019-11-20 6243 72304 48 728140 10.00 10.20 10.00 10.05 0.00 0% 10.05 4 10.10 4 0.00
2019-11-21 6243 80037 35 802410 10.10 10.15 9.98 10.00 0.05 -0.5% 10.00 13 10.10 8 0.00
2019-11-22 6243 145081 76 1477818 10.20 10.30 10.00 10.20 0.20 2% 10.15 2 10.20 11 0.00
2019-11-25 6243 67529 50 691290 10.30 10.35 10.10 10.20 0.00 0% 10.15 12 10.20 16 0.00
2019-11-26 6243 126414 75 1302221 10.15 10.50 10.15 10.25 0.05 0.49% 10.20 15 10.30 7 0.00
2019-11-27 6243 78099 44 801449 10.25 10.30 10.20 10.20 0.05 -0.49% 10.20 18 10.35 20 0.00
2019-11-28 6243 64491 45 661107 10.20 10.40 10.20 10.20 0.00 0% 10.20 15 10.30 1 0.00
2019-11-29 6243 95217 55 967420 10.20 10.35 10.05 10.05 0.15 -1.47% 10.05 26 10.30 3 0.00
2019-12-02 6243 127567 67 1269071 10.00 10.15 9.90 10.00 0.05 -0.5% 10.00 3 10.10 1 0.00
2019-12-03 6243 61289 37 612369 9.95 10.05 9.95 9.98 0.02 -0.2% 9.98 5 10.00 2 0.00
2019-12-04 6243 148001 67 1496909 10.10 10.30 10.00 10.00 0.02 0.2% 10.00 11 10.15 3 0.00
2019-12-05 6243 105559 46 1056152 10.05 10.20 9.99 10.00 0.00 0% 9.99 14 10.05 3 0.00
2019-12-06 6243 72921 50 729644 10.00 10.15 9.95 10.00 0.00 0% 9.99 10 10.00 5 0.00
2019-12-09 6243 90039 54 906590 10.00 10.25 10.00 10.00 0.00 0% 10.00 41 10.10 12 0.00
2019-12-10 6243 22632 24 227570 10.00 10.10 10.00 10.10 0.10 1% 10.10 2 10.15 5 0.00
2019-12-11 6243 811899 377 8672794 10.30 11.00 10.20 11.00 0.90 8.91% 10.95 10 11.00 8 0.00
2019-12-12 6243 531279 258 5658826 10.95 10.95 10.45 10.55 0.45 -4.09% 10.50 1 10.55 6 0.00
2019-12-13 6243 134368 69 1400437 10.60 10.65 10.30 10.35 0.20 -1.9% 10.35 33 10.45 6 0.00
2019-12-16 6243 100074 61 1029214 10.45 10.45 10.20 10.35 0.00 0% 10.35 5 10.40 10 0.00
2019-12-17 6243 153234 85 1587329 10.45 10.45 10.20 10.40 0.05 0.48% 10.35 3 10.40 2 0.00
2019-12-18 6243 127293 71 1322181 10.45 10.50 10.25 10.40 0.00 0% 10.35 1 10.45 17 0.00
2019-12-19 6243 66723 38 689832 10.45 10.45 10.30 10.35 0.05 -0.48% 10.30 6 10.35 1 0.00
2019-12-20 6243 62312 47 638880 10.35 10.35 10.20 10.30 0.05 -0.48% 10.30 10 10.35 20 0.00
2019-12-23 6243 81001 48 832860 10.20 10.35 10.20 10.30 0.00 0% 10.25 7 10.30 5 0.00
2019-12-24 6243 172548 70 1780839 10.30 10.45 10.25 10.25 0.05 -0.49% 10.25 3 10.30 4 0.00
2019-12-25 6243 106102 66 1099645 10.25 10.50 10.25 10.25 0.00 0% 10.25 54 10.40 1 0.00
2019-12-26 6243 138414 79 1440974 10.35 10.50 10.35 10.50 0.25 2.44% 10.40 9 10.50 17 0.00
2019-12-27 6243 1772561 586 20222474 10.55 11.55 10.55 11.55 1.05 10% 11.55 541 0.00 0 0.00
2019-12-30 6243 1607093 660 18694072 11.85 11.90 11.20 11.65 0.10 0.87% 11.60 1 11.65 6 0.00
2019-12-31 6243 754231 391 8432901 11.30 11.50 11.00 11.00 0.65 -5.58% 11.00 23 11.05 10 0.00