菱生(2369)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　10.55
0
0%		10.35
-0.2
-1.9%		 　10.15
-0.2
-1.93%		9.96
-0.19
-1.87%		9.96
0
0%		10.25
0.29
2.91%		10.05
-0.2
-1.95%		 　10.40
0.35
3.48%		10.30
-0.1
-0.96%		10.70
0.4
3.88%		11.75
1.05
9.81%		11.40
-0.35
-2.98%		 　11.50
0.1
0.88%		 　　　　　　　　10.90
-0.6
-5.22%		10.90
0
0%		10.64
2 月 　10.20
-0.7
-6.42%		10.40
0.2
1.96%		10.20
-0.2
-1.92%		10.45
0.25
2.45%		10.20
-0.25
-2.39%		 　10.15
-0.05
-0.49%		10.15
0
0%		10.55
0.4
3.94%		10.45
-0.1
-0.95%		10.45
0
0%		 　10.25
-0.2
-1.91%		10.40
0.15
1.46%		10.55
0.15
1.44%		10.55
0
0%		10.40
-0.15
-1.42%		 　10.20
-0.2
-1.92%		10.35
0.15
1.47%		10.65
0.3
2.9%		10.70
0.05
0.47%		 10.44
3 月　10.95
0.25
2.34%		10.75
-0.2
-1.83%		11.15
0.4
3.72%		11.05
-0.1
-0.9%		10.80
-0.25
-2.26%		 　10.60
-0.2
-1.85%		11.00
0.4
3.77%		10.55
-0.45
-4.09%		10.05
-0.5
-4.74%		9.54
-0.51
-5.07%		 　8.85
-0.69
-7.23%		8.06
-0.79
-8.93%		7.81
-0.25
-3.1%		7.03
-0.78
-9.99%		7.43
0.4
5.69%		 　6.97
-0.46
-6.19%		7.23
0.26
3.73%		7.74
0.51
7.05%		8.21
0.47
6.07%		8.10
-0.11
-1.34%		 　8.29
0.19
2.35%		8.24
-0.05
-0.6%		9.04
4 月8.26
0.02
0.24%		 　　　8.35
0.09
1.09%		8.61
0.26
3.11%		8.87
0.26
3.02%		8.88
0.01
0.11%		8.88
0
0%		 　8.91
0.03
0.34%		9.12
0.21
2.36%		9.18
0.06
0.66%		9.50
0.32
3.49%		9.30
-0.2
-2.11%		 　9.21
-0.09
-0.97%		8.81
-0.4
-4.34%		9.16
0.35
3.97%		9.42
0.26
2.84%		9.27
-0.15
-1.59%		 　9.68
0.41
4.42%		10.30
0.62
6.4%		10.00
-0.3
-2.91%		9.99
-0.01
-0.1%		 9.19
5 月　　　9.88
-0.11
-1.1%		9.85
-0.03
-0.3%		9.90
0.05
0.51%		 9.97
0.07
0.71%		 　9.98
0.01
0.1%		9.85
-0.13
-1.3%		9.89
0.04
0.41%		9.52
-0.37
-3.74%		9.41
-0.11
-1.16%		 　9.23
-0.18
-1.91%		9.36
0.13
1.41%		9.45
0.09
0.96%		9.60
0.15
1.59%		9.37
-0.23
-2.4%		 　9.31
-0.06
-0.64%		9.32
0.01
0.11%		9.45
0.13
1.39%		9.33
-0.12
-1.27%		9.34
0.01
0.11%		 9.58
6 月9.53
0.19
2.03%		9.96
0.43
4.51%		9.84
-0.12
-1.2%		9.79
-0.05
-0.51%		9.86
0.07
0.72%		 　9.95
0.09
0.91%		9.90
-0.05
-0.5%		10.65
0.75
7.58%		10.50
-0.15
-1.41%		10.25
-0.25
-2.38%		 　10.20
-0.05
-0.49%		10.40
0.2
1.96%		10.50
0.1
0.96%		10.40
-0.1
-0.95%		10.75
0.35
3.37%		 　10.50
-0.25
-2.33%		10.30
-0.2
-1.9%		10.45
0.15
1.46%		 　　　10.30
-0.15
-1.44%		10.30
0
0%		 10.23
7 月10.50
0.2
1.94%		10.85
0.35
3.33%		11.90
1.05
9.68%		 　12.95
1.05
8.82%		12.35
-0.6
-4.63%		12.85
0.5
4.05%		12.35
-0.5
-3.89%		 　　11.70
-0.65
-5.26%		11.50
-0.2
-1.71%		11.40
-0.1
-0.87%		11.15
-0.25
-2.19%		10.80
-0.35
-3.14%		 　10.65
-0.15
-1.39%		11.10
0.45
4.23%		11.10
0
0%		11.15
0.05
0.45%		 　　10.60
-0.55
-4.93%		10.40
-0.2
-1.89%		10.50
0.1
0.96%		10.90
0.4
3.81%		10.85
-0.05
-0.46%		11.34
8 月 　10.80
-0.05
-0.46%		10.95
0.15
1.39%		11.15
0.2
1.83%		11.05
-0.1
-0.9%		11.15
0.1
0.9%		 　　11.15
0
0%		12.00
0.85
7.62%		11.50
-0.5
-4.17%		11.70
0.2
1.74%		 　11.75
0.05
0.43%		11.75
0
0%		11.50
-0.25
-2.13%		10.80
-0.7
-6.09%		11.25
0.45
4.17%		 　11.30
0.05
0.44%		11.75
0.45
3.98%		11.75
0
0%		11.55
-0.2
-1.7%		11.75
0.2
1.73%		 11.60
-0.15
-1.28%		11.4
9 月11.75
0.15
1.29%		11.65
-0.1
-0.85%		11.75
0.1
0.86%		11.75
0
0%		 　12.10
0.35
2.98%		 　11.55
-0.55
-4.55%		11.25
-0.3
-2.6%		 　11.40
0.15
1.33%		 11.50
0.1
0.88%		11.65
0.15
1.3%		11.65
0
0%		 　　11.25
-0.4
-3.43%		 10.50
-0.75
-6.67%		10.35
-0.15
-1.43%		 　　10.40
0.05
0.48%		10.60
0.2
1.92%		 11.27
10 月　　　　　10.75
0.15
1.42%		 10.95
0.2
1.86%		 　　10.90
-0.05
-0.46%		10.85
-0.05
-0.46%		11.00
0.15
1.38%		11.05
0.05
0.45%		10.80
-0.25
-2.26%		 　　10.85
0.05
0.46%		11.00
0.15
1.38%		10.90
-0.1
-0.91%		11.70
0.8
7.34%		 　11.55
-0.15
-1.28%		11.30
-0.25
-2.16%		11.00
-0.3
-2.65%		10.85
-0.15
-1.36%		10.65
-0.2
-1.84%		 11
11 月　10.65
0
0%		10.80
0.15
1.41%		10.80
0
0%		10.75
-0.05
-0.46%		10.70
-0.05
-0.47%		 　11.20
0.5
4.67%		11.15
-0.05
-0.45%		11.25
0.1
0.9%		11.15
-0.1
-0.89%		11.25
0.1
0.9%		 　11.30
0.05
0.44%		 11.35
0.05
0.44%		11.55
0.2
1.76%		 　　11.90
0.35
3.03%		12.10
0.2
1.68%		12.15
0.05
0.41%		12.15
0
0%		12.55
0.4
3.29%		 　12.65
0.1
0.8%		 11.55
12 月13.00
0.35
2.77%		13.35
0.35
2.69%		 13.70
0.35
2.62%		 　14.55
0.85
6.2%		 　　13.85
-0.7
-4.81%		 　　　14.10
0.25
1.81%		 13.80
-0.3
-2.13%		 　13.65
-0.15
-1.09%		13.50
-0.15
-1.1%		 　14.20
0.7
5.19%		 　14.35
0.15
1.06%		14.10
-0.25
-1.74%		14.05
-0.05
-0.35%		　13.92

說明:最高漲幅:9.81%最低跌幅:-9.99% 最高價:14.55最低價:6.97平均價:10.75,灰色底表示週末,漲143天(36.36)元,跌127天(-32.98)元,平盤19天
10%=2,9%=2,8%=2,7%=2,6%=5,5%=5,4%=13,3%=20,2%=27,1%=40,0%=44,-0%=1,-1%=1,-2%=4,-3%=5,-4%=5,-5%=8,-6%=13,-7%=16,-8%=35,-9%=39,

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
2020-01-02 2369 3976922 1024 42009222 10.50 10.70 10.35 10.55 0.15 0% 10.55 28 10.60 112 0.00
2020-01-03 2369 3089566 996 32000133 10.55 10.65 10.15 10.35 0.20 -1.9% 10.30 5 10.35 26 0.00
2020-01-06 2369 1873144 562 19160204 10.20 10.35 10.15 10.15 0.20 -1.93% 10.15 143 10.20 71 0.00
2020-01-07 2369 2918030 891 29338231 10.20 10.25 9.92 9.96 0.19 -1.87% 9.96 52 9.97 8 0.00
2020-01-08 2369 2493620 801 25068114 10.00 10.20 9.93 9.96 0.00 0% 9.96 53 9.98 11 0.00
2020-01-09 2369 3179410 1026 32543820 10.20 10.40 10.10 10.25 0.29 2.91% 10.25 8 10.30 63 0.00
2020-01-10 2369 1556038 428 15719731 10.15 10.25 10.05 10.05 0.20 -1.95% 10.05 79 10.10 8 0.00
2020-01-13 2369 8901182 1599 92557654 10.10 10.60 10.10 10.40 0.35 3.48% 10.40 86 10.45 72 0.00
2020-01-14 2369 2169685 640 22413161 10.40 10.50 10.25 10.30 0.10 -0.96% 10.30 69 10.35 137 0.00
2020-01-15 2369 4306106 1291 45339970 10.30 10.70 10.25 10.70 0.40 3.88% 10.65 61 10.70 53 0.00
2020-01-16 2369 26247407 6012 298575172 10.90 11.75 10.85 11.75 1.05 9.81% 11.75 28856 0.00 0 0.00
2020-01-17 2369 22377920 5505 260083983 12.00 12.00 11.40 11.40 0.35 -2.98% 11.40 413 11.45 18 0.00
2020-01-20 2369 7918872 2160 91451668 11.50 11.75 11.40 11.50 0.10 0.88% 11.45 196 11.50 12 0.00
2020-01-30 2369 9391247 1993 102871331 10.90 11.20 10.80 10.90 0.60 -5.22% 10.85 95 10.90 77 0.00
2020-01-31 2369 4262347 1172 46750931 11.00 11.20 10.70 10.90 0.00 0% 10.90 137 10.95 25 0.00
2020-02-03 2369 3753524 1320 38440839 10.60 10.60 10.00 10.20 0.70 -6.42% 10.20 81 10.25 33 0.00
2020-02-04 2369 2089020 746 21586353 10.25 10.50 10.25 10.40 0.20 1.96% 10.35 19 10.40 10 0.00
2020-02-05 2369 2067021 732 21357511 10.50 10.55 10.15 10.20 0.20 -1.92% 10.20 68 10.25 9 0.00
2020-02-06 2369 1690507 568 17548193 10.35 10.45 10.30 10.45 0.25 2.45% 10.45 40 10.50 57 0.00
2020-02-07 2369 1340351 474 13780043 10.45 10.45 10.20 10.20 0.25 -2.39% 10.20 94 10.25 10 0.00
2020-02-10 2369 925014 400 9318370 10.00 10.20 9.98 10.15 0.05 -0.49% 10.10 31 10.15 34 0.00
2020-02-11 2369 1159017 376 11832370 10.20 10.30 10.15 10.15 0.00 0% 10.15 66 10.20 8 0.00
2020-02-12 2369 5668888 1923 59859561 10.25 10.75 10.20 10.55 0.40 3.94% 10.55 106 10.60 37 0.00
2020-02-13 2369 1743000 720 18295550 10.55 10.65 10.35 10.45 0.10 -0.95% 10.40 18 10.45 27 0.00
2020-02-14 2369 1131327 457 11824605 10.45 10.55 10.40 10.45 0.00 0% 10.40 96 10.45 3 0.00
2020-02-17 2369 1271227 489 13090855 10.30 10.45 10.25 10.25 0.20 -1.91% 10.25 35 10.30 4 0.00
2020-02-18 2369 2066061 564 21367272 10.20 10.45 10.15 10.40 0.15 1.46% 10.35 15 10.40 95 0.00
2020-02-19 2369 3645000 898 38782300 10.40 10.80 10.35 10.55 0.15 1.44% 10.55 76 10.60 5 0.00
2020-02-20 2369 963087 371 10171805 10.70 10.75 10.45 10.55 0.00 0% 10.50 121 10.55 31 0.00
2020-02-21 2369 915000 369 9560700 10.55 10.55 10.40 10.40 0.15 -1.42% 10.40 107 10.45 29 0.00
2020-02-24 2369 2082000 594 21252950 10.25 10.30 10.15 10.20 0.20 -1.92% 10.20 5 10.25 22 0.00
2020-02-25 2369 4256041 1119 43972260 10.05 10.55 10.00 10.35 0.15 1.47% 10.30 144 10.35 80 0.00
2020-02-26 2369 4476000 977 47089100 10.20 10.65 10.20 10.65 0.30 2.9% 10.60 24 10.65 92 0.00
2020-02-27 2369 15404312 4868 168810514 10.90 11.25 10.65 10.70 0.05 0.47% 10.70 61 10.75 107 0.00
2020-03-02 2369 4505552 1570 48680786 10.50 11.00 10.40 10.95 0.25 2.34% 10.90 11 10.95 154 0.00
2020-03-03 2369 4437000 1436 48772900 11.35 11.35 10.75 10.75 0.20 -1.83% 10.75 128 10.80 36 0.00
2020-03-04 2369 3858539 1261 42129155 10.80 11.15 10.70 11.15 0.40 3.72% 11.10 15 11.15 198 0.00
2020-03-05 2369 3297269 1008 36555968 11.15 11.20 11.00 11.05 0.10 -0.9% 11.05 25 11.10 126 0.00
2020-03-06 2369 1959000 752 21274600 10.90 11.05 10.75 10.80 0.25 -2.26% 10.80 2 10.85 46 0.00
2020-03-09 2369 4734241 1737 51493369 10.90 11.15 10.55 10.60 0.20 -1.85% 10.60 55 10.65 13 0.00
2020-03-10 2369 3569634 1233 37868443 10.35 11.00 10.30 11.00 0.40 3.77% 10.95 4 11.00 161 0.00
2020-03-11 2369 2535225 955 27527469 11.10 11.10 10.50 10.55 0.45 -4.09% 10.55 102 10.60 2 0.00
2020-03-12 2369 5431413 1641 54932150 10.45 10.45 9.90 10.05 0.50 -4.74% 10.05 42 10.10 72 0.00
2020-03-13 2369 5714000 1667 52503380 9.55 9.56 9.05 9.54 0.51 -5.07% 9.50 7 9.54 49 0.00
2020-03-16 2369 3330387 1041 30792078 9.54 9.69 8.84 8.85 0.69 -7.23% 8.85 5 8.90 4 0.00
2020-03-17 2369 3288460 1075 27502040 8.00 8.90 7.99 8.06 0.79 -8.93% 8.05 27 8.19 10 0.00
2020-03-18 2369 2451824 1030 19825407 8.40 8.40 7.81 7.81 0.25 -3.1% 7.80 59 7.81 55 0.00
2020-03-19 2369 4012001 1110 28637343 7.65 7.65 7.03 7.03 0.78 -9.99% 0.00 0 7.03 268 0.00
2020-03-20 2369 2594380 985 19184690 7.10 7.58 7.10 7.43 0.40 5.69% 7.43 8 7.45 9 0.00
2020-03-23 2369 1757045 599 12317588 7.20 7.21 6.86 6.97 0.46 -6.19% 6.97 3 6.99 1 0.00
2020-03-24 2369 1531548 542 11095022 7.07 7.35 7.07 7.23 0.26 3.73% 7.23 4 7.25 12 0.00
2020-03-25 2369 3545772 1081 26946967 7.49 7.76 7.45 7.74 0.51 7.05% 7.73 5 7.74 9 0.00
2020-03-26 2369 5749314 1925 46448497 7.98 8.33 7.77 8.21 0.47 6.07% 8.21 13 8.22 10 0.00
2020-03-27 2369 3423890 1130 28422965 8.45 8.57 8.07 8.10 0.11 -1.34% 8.10 16 8.11 4 0.00
2020-03-30 2369 1740102 649 14081159 8.00 8.30 7.88 8.29 0.19 2.35% 8.28 3 8.30 75 0.00
2020-03-31 2369 1530445 588 12643311 8.40 8.45 8.11 8.24 0.05 -0.6% 8.22 2 8.24 3 0.00
2020-04-01 2369 1523397 584 12616493 8.11 8.43 8.11 8.26 0.02 0.24% 8.26 9 8.28 4 0.00
2020-04-06 2369 1260063 516 10458990 8.23 8.39 8.17 8.35 0.09 1.09% 8.35 7 8.37 7 0.00
2020-04-07 2369 3116500 1001 26876262 8.50 8.86 8.43 8.61 0.26 3.11% 8.60 10 8.61 17 0.00
2020-04-08 2369 2085532 851 18364116 8.61 8.98 8.57 8.87 0.26 3.02% 8.87 1 8.90 13 0.00
2020-04-09 2369 1759626 661 15665861 9.01 9.09 8.80 8.88 0.01 0.11% 8.88 2 8.90 7 0.00
2020-04-10 2369 976642 380 8649457 8.83 8.98 8.81 8.88 0.00 0% 8.87 1 8.88 7 0.00
2020-04-13 2369 1024006 503 9104504 8.91 8.97 8.75 8.91 0.03 0.34% 8.91 11 8.93 5 0.00
2020-04-14 2369 2138100 823 19393176 8.93 9.15 8.85 9.12 0.21 2.36% 9.11 14 9.12 6 0.00
2020-04-15 2369 1627793 731 14985695 9.23 9.30 9.12 9.18 0.06 0.66% 9.18 4 9.20 3 0.00
2020-04-16 2369 1653179 667 15295077 9.10 9.50 9.02 9.50 0.32 3.49% 9.50 17 9.52 3 0.00
2020-04-17 2369 3120502 1081 29884186 9.90 9.90 9.24 9.30 0.20 -2.11% 9.30 24 9.31 16 0.00
2020-04-20 2369 824661 376 7642563 9.35 9.44 9.20 9.21 0.09 -0.97% 9.21 26 9.24 11 0.00
2020-04-21 2369 2666351 922 24144986 9.24 9.35 8.81 8.81 0.40 -4.34% 8.81 35 8.84 1 0.00
2020-04-22 2369 1588350 612 14298588 8.71 9.19 8.65 9.16 0.35 3.97% 9.16 12 9.17 12 0.00
2020-04-23 2369 1888113 672 17665248 9.20 9.44 9.20 9.42 0.26 2.84% 9.41 2 9.42 57 0.00
2020-04-24 2369 1068250 443 9997669 9.44 9.44 9.27 9.27 0.15 -1.59% 9.27 36 9.29 2 0.00
2020-04-27 2369 2658410 908 25435903 9.33 9.79 9.33 9.68 0.41 4.42% 9.67 10 9.69 12 0.00
2020-04-28 2369 5127239 1707 51337163 9.83 10.30 9.68 10.30 0.62 6.4% 10.25 26 10.30 24 0.00
2020-04-29 2369 8540801 3154 87479360 10.35 10.60 9.99 10.00 0.30 -2.91% 10.00 23 10.05 54 0.00
2020-04-30 2369 2744119 946 27456561 10.10 10.15 9.93 9.99 0.01 -0.1% 9.98 13 9.99 9 0.00
2020-05-04 2369 1552205 725 15308457 9.90 9.94 9.81 9.88 0.11 -1.1% 9.87 37 9.89 1 0.00
2020-05-05 2369 2012586 728 20026991 10.00 10.10 9.85 9.85 0.03 -0.3% 9.85 37 9.87 1 0.00
2020-05-06 2369 4545000 1186 45568400 9.91 10.20 9.75 9.90 0.05 0.51% 9.90 8 9.93 2 0.00
2020-05-08 2369 3649228 1146 36992967 10.25 10.30 9.97 9.97 0.18 0.71% 9.97 14 9.99 8 0.00
2020-05-11 2369 1598002 544 15995160 10.10 10.10 9.97 9.98 0.01 0.1% 9.98 8 9.99 11 0.00
2020-05-12 2369 2068000 748 20340260 10.00 10.00 9.68 9.85 0.13 -1.3% 9.84 16 9.85 10 0.00
2020-05-13 2369 982000 347 9686790 9.80 9.94 9.80 9.89 0.04 0.41% 9.89 5 9.90 14 0.00
2020-05-14 2369 2165000 761 20981590 9.80 9.90 9.51 9.52 0.37 -3.74% 9.52 5 9.55 11 0.00
2020-05-15 2369 1891000 711 17772430 9.65 9.75 9.25 9.41 0.11 -1.16% 9.41 4 9.43 9 0.00
2020-05-18 2369 1123004 415 10493166 9.40 9.50 9.22 9.23 0.18 -1.91% 9.23 25 9.30 3 0.00
2020-05-19 2369 847000 336 7903890 9.34 9.44 9.26 9.36 0.13 1.41% 9.36 32 9.37 6 0.00
2020-05-20 2369 914000 383 8622860 9.40 9.50 9.37 9.45 0.09 0.96% 9.45 17 9.46 4 0.00
2020-05-21 2369 902000 379 8655480 9.51 9.66 9.51 9.60 0.15 1.59% 9.60 43 9.61 10 0.00
2020-05-22 2369 1073000 428 10181810 9.60 9.64 9.36 9.37 0.23 -2.4% 9.37 4 9.38 7 0.00
2020-05-25 2369 1574000 489 14638590 9.40 9.41 9.21 9.31 0.06 -0.64% 9.31 7 9.33 2 0.00
2020-05-26 2369 947785 390 8873663 9.33 9.47 9.30 9.32 0.01 0.11% 9.32 21 9.33 4 0.00
2020-05-27 2369 929000 346 8719780 9.34 9.45 9.32 9.45 0.13 1.39% 9.45 7 9.46 8 0.00
2020-05-28 2369 1535000 607 14505310 9.50 9.57 9.33 9.33 0.12 -1.27% 9.32 19 9.33 10 0.00
2020-05-29 2369 1664000 398 15607830 9.34 9.48 9.28 9.34 0.01 0.11% 9.34 69 9.38 8 0.00
2020-06-01 2369 5396000 1201 52006060 9.37 9.75 9.32 9.53 0.19 2.03% 9.53 3 9.58 8 0.00
2020-06-02 2369 4356997 1232 42664717 9.58 9.96 9.53 9.96 0.43 4.51% 9.95 2 9.96 3 0.00
2020-06-03 2369 4812000 1401 47910130 9.99 10.05 9.83 9.84 0.12 -1.2% 9.84 35 9.85 2 0.00
2020-06-04 2369 1376000 494 13535930 9.90 9.97 9.74 9.79 0.05 -0.51% 9.79 6 9.80 5 0.00
2020-06-05 2369 2141000 660 21224360 9.84 10.00 9.83 9.86 0.07 0.72% 9.86 24 9.87 17 0.00
2020-06-08 2369 5329000 1186 53381560 9.99 10.15 9.90 9.95 0.09 0.91% 9.95 17 9.96 17 0.00
2020-06-09 2369 6432000 1796 64746050 9.97 10.25 9.90 9.90 0.05 -0.5% 9.90 127 9.93 8 0.00
2020-06-10 2369 9010000 2020 92229690 9.93 10.65 9.86 10.65 0.75 7.58% 10.60 211 10.65 32 0.00
2020-06-11 2369 24731000 6480 268919000 11.00 11.20 10.45 10.50 0.15 -1.41% 10.50 18 10.55 61 0.00
2020-06-12 2369 4871000 1490 49861700 10.15 10.45 10.05 10.25 0.25 -2.38% 10.25 7 10.30 2 0.00
2020-06-15 2369 2551000 874 26326350 10.50 10.50 10.20 10.20 0.05 -0.49% 10.20 106 10.25 12 0.00
2020-06-16 2369 3541000 1005 36474200 10.40 10.50 10.10 10.40 0.20 1.96% 10.40 120 10.45 66 0.00
2020-06-17 2369 2074100 782 21781690 10.65 10.70 10.40 10.50 0.10 0.96% 10.45 21 10.50 138 0.00
2020-06-18 2369 2036377 609 21193196 10.50 10.60 10.35 10.40 0.10 -0.95% 10.35 123 10.40 161 0.00
2020-06-19 2369 6062519 1747 64691300 10.45 10.90 10.20 10.75 0.35 3.37% 10.70 33 10.75 25 0.00
2020-06-22 2369 3081456 852 32754661 10.75 10.85 10.50 10.50 0.25 -2.33% 10.50 36 10.55 48 0.00
2020-06-23 2369 2114264 713 21956742 10.70 10.70 10.25 10.30 0.20 -1.9% 10.30 32 10.35 100 0.00
2020-06-24 2369 1846790 538 19203753 10.40 10.55 10.30 10.45 0.15 1.46% 10.45 61 10.50 55 0.00
2020-06-29 2369 1379364 428 14249895 10.30 10.50 10.25 10.30 0.15 -1.44% 10.30 88 10.35 26 0.00
2020-06-30 2369 1586327 476 16338500 10.40 10.45 10.25 10.30 0.00 0% 10.25 87 10.30 2 0.00
2020-07-01 2369 3726000 1282 39433194 10.35 10.75 10.35 10.50 0.20 1.94% 10.50 177 10.55 43 0.00
2020-07-02 2369 5164801 1524 55541785 10.60 10.90 10.55 10.85 0.35 3.33% 10.80 182 10.85 44 0.00
2020-07-03 2369 20544240 4494 242897597 11.55 11.90 11.50 11.90 1.05 9.68% 11.90 25717 0.00 0 0.00
2020-07-06 2369 48151227 14581 620795710 13.05 13.05 12.15 12.95 1.05 8.82% 12.95 80 13.00 311 0.00
2020-07-07 2369 14300457 5235 177717631 12.70 12.80 12.15 12.35 0.60 -4.63% 12.35 197 12.40 9 0.00
2020-07-08 2369 12515036 3734 158628299 12.40 12.90 12.30 12.85 0.50 4.05% 12.80 143 12.85 153 0.00
2020-07-09 2369 8377716 2977 103595833 12.65 12.75 12.10 12.35 0.50 -3.89% 12.35 82 12.40 37 0.00
2020-07-13 2369 3311534 1257 38938038 11.70 12.00 11.65 11.70 0.10 -5.26% 11.70 18 11.75 37 0.00
2020-07-14 2369 3195271 1094 37195814 11.90 11.90 11.35 11.50 0.20 -1.71% 11.45 38 11.50 15 0.00
2020-07-15 2369 7130235 1647 82818149 11.65 11.80 11.35 11.40 0.10 -0.87% 11.40 45 11.45 59 0.00
2020-07-16 2369 5049055 1705 56611559 11.40 11.50 11.05 11.15 0.25 -2.19% 11.15 25 11.20 44 0.00
2020-07-17 2369 5413613 1754 59230752 11.25 11.40 10.65 10.80 0.35 -3.14% 10.75 51 10.80 25 0.00
2020-07-20 2369 3798594 1170 40433139 10.90 10.90 10.50 10.65 0.15 -1.39% 10.65 32 10.70 19 0.00
2020-07-21 2369 3145284 1178 34941549 10.90 11.30 10.90 11.10 0.45 4.23% 11.10 12 11.15 59 0.00
2020-07-22 2369 2768124 860 30801168 11.15 11.35 10.90 11.10 0.00 0% 11.05 56 11.10 18 0.00
2020-07-23 2369 2357396 616 26232393 11.20 11.25 10.95 11.15 0.05 0.45% 11.15 3 11.20 99 0.00
2020-07-27 2369 1585086 663 17025917 11.00 11.00 10.60 10.60 0.25 -4.93% 10.60 8 10.65 25 0.00
2020-07-28 2369 2554517 820 26805295 10.60 10.80 10.35 10.40 0.20 -1.89% 10.40 92 10.45 10 0.00
2020-07-29 2369 2665826 675 28195628 10.35 10.70 10.35 10.50 0.10 0.96% 10.50 25 10.55 46 0.00
2020-07-30 2369 1892806 660 20487726 10.70 11.00 10.65 10.90 0.40 3.81% 10.85 45 10.90 18 0.00
2020-07-31 2369 962081 362 10464122 10.90 11.00 10.80 10.85 0.05 -0.46% 10.85 38 10.90 108 0.00
2020-08-03 2369 1278860 428 13843770 10.80 10.95 10.75 10.80 0.05 -0.46% 10.80 24 10.85 30 0.00
2020-08-04 2369 1788801 561 19706526 10.90 11.15 10.90 10.95 0.15 1.39% 10.90 67 10.95 42 0.00
2020-08-05 2369 1989163 677 22213715 11.00 11.25 11.00 11.15 0.20 1.83% 11.15 115 11.20 57 0.00
2020-08-06 2369 2443402 761 27288490 11.30 11.30 11.00 11.05 0.10 -0.9% 11.00 175 11.05 5 0.00
2020-08-07 2369 975484 431 10826644 11.10 11.20 11.00 11.15 0.10 0.9% 11.10 6 11.15 16 0.00
2020-08-11 2369 1801213 611 20045612 11.30 11.30 11.05 11.15 0.10 0% 11.15 11 11.20 36 0.00
2020-08-12 2369 4813114 1399 55155868 11.15 12.00 10.85 12.00 0.85 7.62% 11.95 180 12.00 34 0.00
2020-08-13 2369 11577041 3511 137440066 12.15 12.15 11.50 11.50 0.50 -4.17% 11.50 203 11.55 91 0.00
2020-08-14 2369 3739731 1256 43790847 11.50 11.90 11.45 11.70 0.20 1.74% 11.70 16 11.75 46 0.00
2020-08-17 2369 2612627 792 30734373 11.70 11.90 11.60 11.75 0.05 0.43% 11.70 72 11.75 15 0.00
2020-08-18 2369 2416108 724 28305507 11.80 11.85 11.60 11.75 0.00 0% 11.70 34 11.75 6 0.00
2020-08-19 2369 2054435 710 23896501 11.75 11.85 11.50 11.50 0.25 -2.13% 11.50 90 11.55 10 0.00
2020-08-20 2369 3727436 1295 40766553 11.45 11.45 10.50 10.80 0.70 -6.09% 10.80 26 10.85 12 0.00
2020-08-21 2369 1907056 850 21193922 11.10 11.35 10.85 11.25 0.45 4.17% 11.25 7 11.30 85 0.00
2020-08-24 2369 1552202 463 17560759 11.30 11.45 11.20 11.30 0.05 0.44% 11.30 7 11.35 33 0.00
2020-08-25 2369 4959564 1552 58288136 11.40 11.95 11.40 11.75 0.45 3.98% 11.75 6 11.80 151 0.00
2020-08-26 2369 6302556 1747 75362330 11.75 12.10 11.70 11.75 0.00 0% 11.75 21 11.80 42 0.00
2020-08-27 2369 2349887 665 27553346 11.85 11.95 11.55 11.55 0.20 -1.7% 11.55 140 11.60 5 0.00
2020-08-28 2369 1241293 452 14493637 11.55 11.75 11.55 11.75 0.20 1.73% 11.70 28 11.75 17 0.00
2020-08-31 2369 1444100 552 16914749 11.90 11.90 11.60 11.60 0.15 -1.28% 11.60 23 11.65 7 0.00
2020-09-01 2369 1824853 644 21272174 11.65 11.85 11.45 11.75 0.15 1.29% 11.75 17 11.80 58 0.00
2020-09-02 2369 3102404 1053 36593103 11.80 12.00 11.55 11.65 0.10 -0.85% 11.60 113 11.65 84 0.00
2020-09-03 2369 2532376 809 29728243 11.70 11.90 11.60 11.75 0.10 0.86% 11.75 22 11.80 199 0.00
2020-09-04 2369 2141903 747 24929402 11.55 11.80 11.45 11.75 0.00 0% 11.75 6 11.80 99 0.00
2020-09-07 2369 9924709 3091 120349374 11.85 12.40 11.80 12.10 0.35 2.98% 12.10 28 12.15 14 0.00
2020-09-10 2369 3729002 954 43542168 11.80 11.85 11.40 11.55 0.15 -4.55% 11.50 89 11.55 29 0.00
2020-09-11 2369 2802302 891 31734125 11.60 11.60 11.15 11.25 0.30 -2.6% 11.20 179 11.25 27 0.00
2020-09-14 2369 1178673 368 13369933 11.30 11.45 11.20 11.40 0.15 1.33% 11.40 18 11.45 125 0.00
2020-09-16 2369 1782151 526 20691585 11.75 11.80 11.50 11.50 0.15 0.88% 11.50 31 11.55 30 0.00
2020-09-17 2369 1375300 486 16024876 11.60 11.75 11.50 11.65 0.15 1.3% 11.65 18 11.70 24 0.00
2020-09-18 2369 2272098 622 26499579 11.85 11.85 11.55 11.65 0.00 0% 11.65 10 11.70 111 0.00
2020-09-22 2369 1484023 559 16674760 11.40 11.45 11.10 11.25 0.15 -3.43% 11.25 3 11.30 39 0.00
2020-09-24 2369 4169322 1182 44182987 10.95 10.95 10.40 10.50 0.50 -6.67% 10.50 52 10.55 64 0.00
2020-09-25 2369 2965124 828 30498292 10.65 10.65 10.05 10.35 0.15 -1.43% 10.30 26 10.35 21 0.00
2020-09-29 2369 893302 334 9359689 10.75 10.75 10.35 10.40 0.15 0.48% 10.40 17 10.45 19 0.00
2020-09-30 2369 2283282 482 24019332 10.45 10.65 10.35 10.60 0.20 1.92% 10.60 41 10.65 32 0.00
2020-10-06 2369 1339903 477 14409142 10.80 10.85 10.65 10.75 0.05 1.42% 10.75 41 10.80 60 0.00
2020-10-08 2369 1899080 596 20886669 11.00 11.10 10.90 10.95 0.05 1.86% 10.95 41 11.00 91 0.00
2020-10-12 2369 1271000 452 14020450 11.00 11.15 10.90 10.90 0.05 -0.46% 10.90 138 10.95 5 0.00
2020-10-13 2369 1353833 350 14632832 10.90 10.95 10.70 10.85 0.05 -0.46% 10.85 1 10.90 8 0.00
2020-10-14 2369 1113529 437 12168819 10.85 11.00 10.85 11.00 0.15 1.38% 10.95 27 11.00 112 0.00
2020-10-15 2369 1048515 395 11565989 11.00 11.15 10.90 11.05 0.05 0.45% 11.05 17 11.10 89 0.00
2020-10-16 2369 1015500 357 11101146 11.05 11.10 10.80 10.80 0.25 -2.26% 10.75 64 10.80 10 0.00
2020-10-20 2369 540595 188 5865900 10.80 10.95 10.80 10.85 0.00 0.46% 10.85 17 10.90 89 0.00
2020-10-21 2369 1273109 411 13906530 10.85 11.00 10.85 11.00 0.15 1.38% 10.95 26 11.00 183 0.00
2020-10-22 2369 8756245 1433 96440287 11.00 11.10 10.70 10.90 0.10 -0.91% 10.90 3 10.95 23 0.00
2020-10-23 2369 11323291 3553 130399209 10.85 11.90 10.75 11.70 0.80 7.34% 11.70 71 11.75 220 0.00
2020-10-26 2369 5080937 1662 59122286 11.55 11.85 11.50 11.55 0.15 -1.28% 11.55 42 11.60 82 0.00
2020-10-27 2369 2589350 809 29374672 11.50 11.50 11.25 11.30 0.25 -2.16% 11.25 50 11.30 27 0.00
2020-10-28 2369 2131465 764 23778620 11.35 11.45 11.00 11.00 0.30 -2.65% 11.00 23 11.05 31 0.00
2020-10-29 2369 1679251 589 18181101 10.80 10.95 10.70 10.85 0.15 -1.36% 10.85 26 10.90 29 0.00
2020-10-30 2369 1525419 550 16402241 10.85 10.95 10.60 10.65 0.20 -1.84% 10.65 6 10.70 7 0.00
2020-11-02 2369 1137593 432 12012712 10.75 10.80 10.45 10.65 0.00 0% 10.60 78 10.65 18 0.00
2020-11-03 2369 998444 378 10797635 10.70 10.95 10.70 10.80 0.15 1.41% 10.75 75 10.80 17 0.00
2020-11-04 2369 1064685 379 11498594 10.80 10.95 10.65 10.80 0.00 0% 10.75 83 10.80 17 0.00
2020-11-05 2369 832078 317 8922647 10.75 10.80 10.70 10.75 0.05 -0.46% 10.75 11 10.80 77 0.00
2020-11-06 2369 1203432 438 12941343 10.85 10.85 10.65 10.70 0.05 -0.47% 10.70 28 10.75 44 0.00
2020-11-09 2369 5171501 1608 57940427 10.85 11.40 10.85 11.20 0.50 4.67% 11.20 72 11.25 141 0.00
2020-11-10 2369 2149158 734 24106860 11.35 11.40 11.10 11.15 0.05 -0.45% 11.15 22 11.20 123 0.00
2020-11-11 2369 1144319 446 12852494 11.30 11.35 11.15 11.25 0.10 0.9% 11.20 26 11.25 3 0.00
2020-11-12 2369 1490214 463 16675273 11.25 11.40 11.05 11.15 0.10 -0.89% 11.15 6 11.20 85 0.00
2020-11-13 2369 1541282 409 17330255 11.15 11.35 11.15 11.25 0.10 0.9% 11.20 27 11.25 21 0.00
2020-11-16 2369 2344533 727 26699761 11.30 11.55 11.25 11.30 0.05 0.44% 11.25 146 11.30 112 0.00
2020-11-18 2369 3019717 878 34579854 11.30 11.60 11.30 11.35 0.05 0.44% 11.30 297 11.35 53 0.00
2020-11-19 2369 2676473 758 30700970 11.40 11.55 11.35 11.55 0.20 1.76% 11.50 29 11.55 114 0.00
2020-11-23 2369 8807896 2541 104789517 12.10 12.10 11.80 11.90 0.15 3.03% 11.90 51 11.95 101 0.00
2020-11-24 2369 27406251 5765 336990744 12.00 12.60 11.90 12.10 0.20 1.68% 12.10 274 12.15 114 0.00
2020-11-25 2369 10479373 3139 129115561 12.35 12.55 12.10 12.15 0.05 0.41% 12.10 523 12.15 164 0.00
2020-11-26 2369 3426618 1102 41592851 12.15 12.25 12.05 12.15 0.00 0% 12.15 60 12.20 174 0.00
2020-11-27 2369 9155434 2349 113626279 12.15 12.55 12.15 12.55 0.40 3.29% 12.50 30 12.55 129 0.00
2020-11-30 2369 14248401 4077 181074887 12.80 12.90 12.55 12.65 0.10 0.8% 12.60 215 12.65 50 0.00
2020-12-01 2369 11591909 3145 148343310 12.70 13.00 12.50 13.00 0.35 2.77% 12.95 121 13.00 124 0.00
2020-12-02 2369 20041084 5602 267806102 13.45 13.70 13.05 13.35 0.35 2.69% 13.35 120 13.40 68 0.00
2020-12-04 2369 21040674 5453 287146806 13.25 13.90 13.20 13.70 0.60 2.62% 13.70 27 13.75 110 0.00
2020-12-07 2369 24551324 7239 355536883 14.20 15.00 14.00 14.55 0.85 6.2% 14.50 33 14.55 20 0.00
2020-12-11 2369 10199977 2962 143162225 14.40 14.55 13.80 13.85 0.55 -4.81% 13.85 32 13.90 2 0.00
2020-12-16 2369 4086742 1208 57809723 14.25 14.35 14.00 14.10 0.10 1.81% 14.10 45 14.15 71 0.00
2020-12-18 2369 5627598 1827 78511182 14.30 14.40 13.80 13.80 0.35 -2.13% 13.80 54 13.90 30 0.00
2020-12-21 2369 5555715 1624 75773734 13.80 13.90 13.30 13.65 0.15 -1.09% 13.65 83 13.75 157 0.00
2020-12-22 2369 5223458 1646 72469597 13.75 14.15 13.50 13.50 0.15 -1.1% 13.50 38 13.55 17 0.00
2020-12-25 2369 8076662 2493 115203186 14.05 14.60 13.95 14.20 0.25 5.19% 14.20 83 14.25 52 0.00
2020-12-28 2369 5804149 1634 82729042 14.20 14.40 14.10 14.35 0.15 1.06% 14.35 76 14.40 283 0.00
2020-12-29 2369 5656685 1654 80567816 14.50 14.55 14.00 14.10 0.25 -1.74% 14.10 104 14.15 35 0.00
2020-12-30 2369 3114419 990 44083533 14.10 14.35 14.00 14.05 0.05 -0.35% 14.05 197 14.10 11 0.00