力銘(3593)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　8.70
0
0%		8.52
-0.18
-2.07%		 　8.45
-0.07
-0.82%		8.50
0.05
0.59%		8.77
0.27
3.18%		8.73
-0.04
-0.46%		8.54
-0.19
-2.18%		 　8.57
0.03
0.35%		8.48
-0.09
-1.05%		8.50
0.02
0.24%		8.55
0.05
0.59%		8.60
0.05
0.58%		 　8.52
-0.08
-0.93%		 　　　　　　　　8.18
-0.34
-3.99%		8.13
-0.05
-0.61%		8.5
2 月 　7.79
-0.34
-4.18%		7.72
-0.07
-0.9%		7.99
0.27
3.5%		8.16
0.17
2.13%		8.13
-0.03
-0.37%		 　8.44
0.31
3.81%		8.38
-0.06
-0.71%		8.28
-0.1
-1.19%		8.34
0.06
0.72%		8.48
0.14
1.68%		 　8.53
0.05
0.59%		8.11
-0.42
-4.92%		8.27
0.16
1.97%		8.45
0.18
2.18%		8.47
0.02
0.24%		 　8.53
0.06
0.71%		8.53
0
0%		8.56
0.03
0.35%		8.46
-0.1
-1.17%		 8.32
3 月　8.46
0
0%		8.56
0.1
1.18%		8.38
-0.18
-2.1%		8.30
-0.08
-0.95%		8.36
0.06
0.72%		 　8.30
-0.06
-0.72%		8.54
0.24
2.89%		8.59
0.05
0.59%		8.49
-0.1
-1.16%		8.49
0
0%		 　8.39
-0.1
-1.18%		8.29
-0.1
-1.19%		7.90
-0.39
-4.7%		7.12
-0.78
-9.87%		7.28
0.16
2.25%		 　7.50
0.22
3.02%		7.25
-0.25
-3.33%		7.78
0.53
7.31%		7.76
-0.02
-0.26%		7.51
-0.25
-3.22%		 　7.71
0.2
2.66%		7.59
-0.12
-1.56%		8.02
4 月7.42
-0.17
-2.24%		 　　　7.39
-0.03
-0.4%		7.38
-0.01
-0.14%		7.38
0
0%		7.39
0.01
0.14%		7.43
0.04
0.54%		 　7.36
-0.07
-0.94%		7.39
0.03
0.41%		7.37
-0.02
-0.27%		7.33
-0.04
-0.54%		7.37
0.04
0.55%		 　7.36
-0.01
-0.14%		7.36
0
0%		6.98
-0.38
-5.16%		7.15
0.17
2.44%		7.08
-0.07
-0.98%		 　7.07
-0.01
-0.14%		7.01
-0.06
-0.85%		6.87
-0.14
-2%		7.15
0.28
4.08%		 7.26
5 月　　　7.20
0.05
0.7%		7.92
0.72
10%		8.71
0.79
9.97%		 8.68
-0.03
-0.34%		 　8.55
-0.13
-1.5%		8.54
-0.01
-0.12%		8.58
0.04
0.47%		8.67
0.09
1.05%		8.79
0.12
1.38%		 　8.97
0.18
2.05%		9.10
0.13
1.45%		9.37
0.27
2.97%		10.30
0.93
9.93%		10.60
0.3
2.91%		 　11.65
1.05
9.91%		11.70
0.05
0.43%		10.85
-0.85
-7.26%		11.15
0.3
2.76%		11.50
0.35
3.14%		 9.68
6 月11.70
0.2
1.74%		12.15
0.45
3.85%		12.50
0.35
2.88%		12.25
-0.25
-2%		12.35
0.1
0.82%		 　12.30
-0.05
-0.4%		12.35
0.05
0.41%		12.30
-0.05
-0.4%		12.25
-0.05
-0.41%		11.95
-0.3
-2.45%		 　11.90
-0.05
-0.42%		11.70
-0.2
-1.68%		10.80
-0.9
-7.69%		10.45
-0.35
-3.24%		10.40
-0.05
-0.48%		 　10.35
-0.05
-0.48%		10.30
-0.05
-0.48%		10.00
-0.3
-2.91%		 　　　9.81
-0.19
-1.9%		10.00
0.19
1.94%		 11.29
7 月10.15
0.15
1.5%		10.15
0
0%		10.20
0.05
0.49%		 　10.15
-0.05
-0.49%		10.15
0
0%		10.10
-0.05
-0.49%		10.10
0
0%		 　　10.10
0
0%		10.10
0
0%		9.96
-0.14
-1.39%		10.00
0.04
0.4%		10.05
0.05
0.5%		 　10.00
-0.05
-0.5%		10.10
0.1
1%		10.00
-0.1
-0.99%		10.00
0
0%		 　　9.96
-0.04
-0.4%		9.96
0
0%		9.99
0.03
0.3%		9.99
0
0%		10.15
0.16
1.6%		10.06
8 月 　10.05
-0.1
-0.99%		10.60
0.55
5.47%		11.00
0.4
3.77%		11.10
0.1
0.91%		11.20
0.1
0.9%		 　　11.90
0.7
6.25%		11.65
-0.25
-2.1%		11.70
0.05
0.43%		11.45
-0.25
-2.14%		 　11.40
-0.05
-0.44%		11.45
0.05
0.44%		11.45
0
0%		11.20
-0.25
-2.18%		11.35
0.15
1.34%		 　11.25
-0.1
-0.88%		10.95
-0.3
-2.67%		11.00
0.05
0.46%		11.15
0.15
1.36%		11.25
0.1
0.9%		 11.20
-0.05
-0.44%		11.2
9 月11.15
-0.05
-0.45%		11.00
-0.15
-1.35%		10.95
-0.05
-0.45%		11.00
0.05
0.46%		 　11.00
0
0%		 　11.00
0
0%		10.70
-0.3
-2.73%		 　11.00
0.3
2.8%		 10.95
-0.05
-0.45%		11.00
0.05
0.46%		11.05
0.05
0.45%		 　　10.60
-0.45
-4.07%		 10.80
0.2
1.89%		10.95
0.15
1.39%		 　　10.75
-0.2
-1.83%		11.00
0.25
2.33%		 10.96
10 月　　　　　11.95
0.95
8.64%		 11.35
-0.6
-5.02%		 　　11.00
-0.35
-3.08%		11.00
0
0%		11.00
0
0%		10.95
-0.05
-0.45%		11.45
0.5
4.57%		 　　11.40
-0.05
-0.44%		11.35
-0.05
-0.44%		11.30
-0.05
-0.44%		11.40
0.1
0.88%		 　11.45
0.05
0.44%		11.40
-0.05
-0.44%		11.40
0
0%		11.35
-0.05
-0.44%		10.85
-0.5
-4.41%		 11.27
11 月　10.95
0.1
0.92%		11.05
0.1
0.91%		11.00
-0.05
-0.45%		11.00
0
0%		10.80
-0.2
-1.82%		 　11.30
0.5
4.63%		11.40
0.1
0.88%		11.40
0
0%		11.40
0
0%		11.40
0
0%		 　11.35
-0.05
-0.44%		 11.40
0.05
0.44%		11.50
0.1
0.88%		 　　12.05
0.55
4.78%		12.00
-0.05
-0.41%		12.00
0
0%		11.95
-0.05
-0.42%		12.05
0.1
0.84%		 　12.10
0.05
0.41%		 11.54
12 月12.15
0.05
0.41%		12.10
-0.05
-0.41%		 12.05
-0.05
-0.41%		 　12.20
0.15
1.24%		 　　13.25
1.05
8.61%		 　　　12.95
-0.3
-2.26%		 12.60
-0.35
-2.7%		 　12.70
0.1
0.79%		12.25
-0.45
-3.54%		 　12.40
0.15
1.22%		 　12.55
0.15
1.21%		12.55
0
0%		12.55
0
0%		　12.52

說明:最高漲幅:10%最低跌幅:-9.87% 最高價:13.25最低價:6.87平均價:10.02,灰色底表示週末,漲124天(27.49)元,跌131天(-20.39)元,平盤34天
10%=5,9%=4,7%=1,6%=2,5%=6,4%=6,3%=13,2%=18,1%=42,0%=61,-0%=1,-1%=1,-2%=1,-3%=5,-4%=8,-5%=10,-6%=21,-7%=31,-8%=53,

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 3593 80929 66 694828 8.88 8.89 8.36 8.70 0.02 0% 8.68 5 8.71 2 0.00
2020-01-03 3593 100013 51 869840 8.69 8.73 8.51 8.52 0.18 -2.07% 8.52 1 8.65 2 0.00
2020-01-06 3593 44559 23 378172 8.52 8.56 8.45 8.45 0.07 -0.82% 8.39 10 8.47 2 0.00
2020-01-07 3593 50006 47 422318 8.20 8.54 8.20 8.50 0.05 0.59% 8.41 10 8.50 2 0.00
2020-01-08 3593 80000 47 693877 9.10 9.10 8.23 8.77 0.27 3.18% 8.59 4 8.77 6 0.00
2020-01-09 3593 44236 27 380990 8.41 8.86 8.41 8.73 0.04 -0.46% 8.73 2 8.74 1 0.00
2020-01-10 3593 67135 31 568121 8.68 8.68 8.26 8.54 0.19 -2.18% 8.34 4 8.53 4 0.00
2020-01-13 3593 75825 36 638842 8.31 8.59 8.31 8.57 0.03 0.35% 8.50 9 8.57 1 0.00
2020-01-14 3593 75827 65 643315 8.57 8.59 8.37 8.48 0.09 -1.05% 8.47 5 8.48 1 0.00
2020-01-15 3593 19245 24 162527 8.46 8.57 8.35 8.50 0.02 0.24% 8.50 1 8.51 10 0.00
2020-01-16 3593 50118 27 425950 8.60 8.60 8.40 8.55 0.05 0.59% 8.41 1 8.55 21 0.00
2020-01-17 3593 23609 24 201513 8.65 8.65 8.37 8.60 0.05 0.58% 8.60 3 8.64 15 0.00
2020-01-20 3593 40006 26 340479 8.59 8.59 8.40 8.52 0.08 -0.93% 8.52 3 8.53 10 0.00
2020-01-30 3593 59013 45 480024 8.40 8.50 7.80 8.18 0.34 -3.99% 7.86 3 8.19 6 0.00
2020-01-31 3593 24588 33 197839 8.18 8.18 7.62 8.13 0.05 -0.61% 8.13 7 8.14 12 0.00
2020-02-03 3593 80591 58 618047 7.90 8.12 7.36 7.79 0.34 -4.18% 7.74 2 7.79 3 0.00
2020-02-04 3593 25011 25 192522 7.85 7.85 7.45 7.72 0.07 -0.9% 7.72 3 7.76 1 0.00
2020-02-05 3593 34014 32 277254 7.90 8.35 7.85 7.99 0.27 3.5% 7.99 2 8.30 8 0.00
2020-02-06 3593 38236 29 307659 8.13 8.16 8.00 8.16 0.17 2.13% 8.10 1 8.16 4 0.00
2020-02-07 3593 47184 40 376960 7.95 8.13 7.95 8.13 0.03 -0.37% 7.95 11 8.13 4 0.00
2020-02-10 3593 13028 35 106324 7.55 8.60 7.55 8.44 0.31 3.81% 8.44 1 8.45 3 0.00
2020-02-11 3593 40846 48 328714 7.65 8.40 7.65 8.38 0.06 -0.71% 8.38 1 8.39 6 0.00
2020-02-12 3593 9570 24 78916 8.29 8.29 8.20 8.28 0.10 -1.19% 8.28 2 8.29 5 0.00
2020-02-13 3593 7000 7 57590 8.02 8.36 8.00 8.34 0.06 0.72% 8.33 5 8.34 1 0.00
2020-02-14 3593 129537 38 1070614 8.29 8.49 8.21 8.48 0.14 1.68% 8.30 1 8.47 1 0.00
2020-02-17 3593 16034 47 136067 8.50 8.58 8.40 8.53 0.05 0.59% 8.49 2 8.50 2 0.00
2020-02-18 3593 38033 58 313494 8.50 8.50 8.11 8.11 0.42 -4.92% 8.06 1 8.20 2 0.00
2020-02-19 3593 26000 12 211820 8.35 8.35 8.11 8.27 0.16 1.97% 8.27 1 8.28 5 0.00
2020-02-20 3593 131820 38 1093137 8.33 8.45 8.20 8.45 0.18 2.18% 8.45 1 8.47 2 0.00
2020-02-21 3593 32000 13 264750 8.40 8.48 8.16 8.47 0.02 0.24% 8.46 2 8.47 2 0.00
2020-02-24 3593 316000 7 2677030 8.47 8.60 8.32 8.53 0.06 0.71% 8.52 2 8.53 1 0.00
2020-02-25 3593 317041 47 2704238 8.50 8.59 8.44 8.53 0.00 0% 8.52 1 8.53 2 0.00
2020-02-26 3593 35000 16 299800 8.90 8.90 8.50 8.56 0.03 0.35% 8.36 1 8.55 3 0.00
2020-02-27 3593 35047 39 293278 8.60 8.60 8.21 8.46 0.10 -1.17% 8.35 3 8.45 4 0.00
2020-03-02 3593 27828 64 231659 8.30 8.50 8.25 8.46 0.00 0% 8.30 1 8.48 1 0.00
2020-03-03 3593 11000 9 94310 8.46 8.64 8.40 8.56 0.10 1.18% 8.56 1 8.59 12 0.00
2020-03-04 3593 14678 42 121166 8.28 8.40 8.15 8.38 0.18 -2.1% 8.38 1 8.39 2 0.00
2020-03-05 3593 23917 42 198083 8.40 8.40 8.16 8.30 0.08 -0.95% 8.30 1 8.38 2 0.00
2020-03-06 3593 55000 12 451700 8.49 8.49 8.16 8.36 0.06 0.72% 8.35 1 8.37 1 0.00
2020-03-09 3593 87236 91 724210 8.36 8.38 8.30 8.30 0.06 -0.72% 8.30 15 8.32 1 0.00
2020-03-10 3593 247668 89 2052571 8.06 8.56 8.06 8.54 0.24 2.89% 8.54 1 8.56 6 0.00
2020-03-11 3593 47472 47 404734 8.53 8.65 8.31 8.59 0.05 0.59% 8.58 2 8.59 8 0.00
2020-03-12 3593 63308 63 527116 8.56 8.56 8.30 8.49 0.10 -1.16% 8.47 3 8.50 7 0.00
2020-03-13 3593 334000 78 2764490 8.40 8.49 7.90 8.49 0.00 0% 8.48 1 8.49 3 0.00
2020-03-16 3593 108133 56 892344 8.48 8.49 8.15 8.39 0.10 -1.18% 8.20 3 8.40 1 0.00
2020-03-17 3593 63924 49 519674 8.10 8.35 7.98 8.29 0.10 -1.19% 8.01 1 8.28 5 0.00
2020-03-18 3593 107459 63 866831 8.29 8.29 7.90 7.90 0.39 -4.7% 7.89 1 7.90 9 0.00
2020-03-19 3593 100026 57 713172 7.70 7.70 7.11 7.12 0.78 -9.87% 0.00 0 7.11 3 0.00
2020-03-20 3593 22129 27 159965 7.40 7.40 7.15 7.28 0.16 2.25% 7.15 1 7.24 2 0.00
2020-03-23 3593 6236 17 45818 7.15 7.50 7.15 7.50 0.22 3.02% 7.18 1 7.30 1 0.00
2020-03-24 3593 65047 55 472629 7.01 7.50 7.01 7.25 0.25 -3.33% 7.24 5 7.25 143 0.00
2020-03-25 3593 90023 49 668854 7.48 7.90 7.30 7.78 0.53 7.31% 7.45 1 7.80 9 0.00
2020-03-26 3593 3430 23 26554 7.99 7.99 7.48 7.76 0.02 -0.26% 7.75 3 7.76 2 0.00
2020-03-27 3593 39089 75 293415 7.52 7.52 7.47 7.51 0.25 -3.22% 7.45 4 7.51 120 0.00
2020-03-30 3593 5197 132 39185 7.51 7.71 7.51 7.71 0.20 2.66% 7.69 2 7.70 1 0.00
2020-03-31 3593 13913 116 103998 7.30 7.59 7.30 7.59 0.12 -1.56% 7.56 2 7.62 1 0.00
2020-04-01 3593 11169 86 81726 7.22 7.50 7.22 7.42 0.17 -2.24% 7.42 1 7.44 1 0.00
2020-04-06 3593 46423 190 335829 7.20 7.40 7.20 7.39 0.03 -0.4% 7.36 1 7.49 2 0.00
2020-04-07 3593 31354 161 227247 7.40 7.40 7.20 7.38 0.01 -0.14% 7.34 5 7.35 3 0.00
2020-04-08 3593 49094 94 357235 7.39 7.40 7.21 7.38 0.00 0% 7.38 1 7.39 2 0.00
2020-04-09 3593 23212 107 170276 7.40 7.40 7.26 7.39 0.01 0.14% 7.37 2 7.38 1 0.00
2020-04-10 3593 26769 179 197801 7.40 7.49 7.26 7.43 0.04 0.54% 7.43 2 7.45 4 0.00
2020-04-13 3593 53636 361 391797 7.50 7.50 7.21 7.36 0.07 -0.94% 7.36 13 7.37 1 0.00
2020-04-14 3593 58609 312 428422 7.38 7.40 7.20 7.39 0.03 0.41% 7.39 3 7.40 12 0.00
2020-04-15 3593 41225 41 303266 7.39 7.40 7.21 7.37 0.02 -0.27% 7.36 2 7.37 1 0.00
2020-04-16 3593 19004 17 138267 7.23 7.33 7.23 7.33 0.04 -0.54% 7.31 2 7.32 1 0.00
2020-04-17 3593 42159 27 307667 7.39 7.39 7.20 7.37 0.04 0.55% 7.30 2 7.32 1 0.00
2020-04-20 3593 22597 18 163428 7.22 7.36 7.20 7.36 0.01 -0.14% 7.34 2 7.36 1 0.00
2020-04-21 3593 90264 54 642880 7.20 7.36 6.71 7.36 0.00 0% 7.35 2 7.36 5 0.00
2020-04-22 3593 130887 58 920423 7.30 7.30 6.98 6.98 0.38 -5.16% 6.98 8 7.15 1 0.00
2020-04-23 3593 40564 27 284156 7.00 7.16 6.89 7.15 0.17 2.44% 7.13 2 7.15 2 0.00
2020-04-24 3593 76561 35 537637 7.09 7.10 6.91 7.08 0.07 -0.98% 7.03 1 7.09 10 0.00
2020-04-27 3593 109003 35 766631 7.08 7.08 6.92 7.07 0.01 -0.14% 7.06 2 7.07 15 0.00
2020-04-28 3593 31004 12 218255 7.05 7.05 7.01 7.01 0.06 -0.85% 7.00 4 7.01 67 0.00
2020-04-29 3593 23559 22 163216 7.02 7.02 6.87 6.87 0.14 -2% 6.86 1 6.87 1 0.00
2020-04-30 3593 142599 50 994093 6.89 7.19 6.87 7.15 0.28 4.08% 7.12 5 7.15 6 0.00
2020-05-04 3593 73893 38 531567 7.14 7.21 7.14 7.20 0.05 0.7% 7.20 6 7.21 2 0.00
2020-05-05 3593 349753 146 2750680 7.21 7.92 7.21 7.92 0.72 10% 7.92 26 0.00 0 0.00
2020-05-06 3593 632000 283 5425420 7.93 8.71 7.93 8.71 0.79 9.97% 8.70 5 8.71 11 0.00
2020-05-08 3593 124986 81 1072388 8.76 8.80 8.31 8.68 0.04 -0.34% 8.68 1 8.69 1 0.00
2020-05-11 3593 77592 49 657515 8.52 8.60 8.33 8.55 0.13 -1.5% 8.42 1 8.60 2 0.00
2020-05-12 3593 47000 38 395330 8.55 8.57 8.25 8.54 0.01 -0.12% 8.52 2 8.53 3 0.00
2020-05-13 3593 46000 21 393520 8.54 8.60 8.50 8.58 0.04 0.47% 8.54 5 8.58 1 0.00
2020-05-14 3593 43000 28 367390 8.58 8.79 8.45 8.67 0.09 1.05% 8.50 2 8.68 2 0.00
2020-05-15 3593 49000 34 430660 8.67 8.90 8.60 8.79 0.12 1.38% 8.79 1 8.80 10 0.00
2020-05-18 3593 84764 41 757209 8.78 9.19 8.78 8.97 0.18 2.05% 8.96 5 8.97 1 0.00
2020-05-19 3593 82000 36 741710 8.97 9.20 8.90 9.10 0.13 1.45% 9.10 4 9.12 2 0.00
2020-05-20 3593 161000 70 1483820 9.20 9.50 9.10 9.37 0.27 2.97% 9.35 2 9.38 17 0.00
2020-05-21 3593 278000 159 2787500 9.35 10.30 9.35 10.30 0.93 9.93% 10.25 6 10.30 33 0.00
2020-05-22 3593 370000 162 3903600 10.70 10.90 10.30 10.60 0.30 2.91% 10.50 20 10.60 4 0.00
2020-05-25 3593 866000 295 9825000 10.90 11.65 10.70 11.65 1.05 9.91% 11.55 7 11.65 5 0.00
2020-05-26 3593 626691 279 7621247 11.75 12.80 11.70 11.70 0.05 0.43% 11.70 1 11.90 8 0.00
2020-05-27 3593 369000 138 4016650 11.50 11.50 10.65 10.85 0.85 -7.26% 10.85 8 11.10 2 0.00
2020-05-28 3593 134000 79 1486950 10.70 11.45 10.70 11.15 0.30 2.76% 11.15 5 11.30 2 0.00
2020-05-29 3593 136000 73 1535300 11.20 11.60 11.10 11.50 0.35 3.14% 11.40 1 11.50 7 0.00
2020-06-01 3593 121000 57 1410250 11.60 11.95 11.50 11.70 0.20 1.74% 11.60 3 11.75 1 0.00
2020-06-02 3593 311926 149 3762214 11.85 12.60 11.65 12.15 0.45 3.85% 12.15 13 12.25 1 0.00
2020-06-03 3593 297000 101 3674300 12.15 12.65 12.15 12.50 0.35 2.88% 12.40 1 12.55 5 0.00
2020-06-04 3593 426000 123 5336950 12.50 12.85 12.25 12.25 0.25 -2% 12.25 9 12.30 2 0.00
2020-06-05 3593 252000 79 3088950 12.35 12.55 11.95 12.35 0.10 0.82% 12.35 2 12.40 21 0.00
2020-06-08 3593 287000 89 3497000 12.30 12.65 11.80 12.30 0.05 -0.4% 12.25 3 12.30 5 0.00
2020-06-09 3593 110000 48 1359750 12.30 12.50 12.00 12.35 0.05 0.41% 12.30 2 12.35 11 0.00
2020-06-10 3593 69000 36 845450 12.25 12.35 12.20 12.30 0.05 -0.4% 12.30 8 12.35 22 0.00
2020-06-11 3593 101000 60 1216500 12.30 12.30 11.80 12.25 0.05 -0.41% 12.25 6 12.30 14 0.00
2020-06-12 3593 73000 37 854850 11.60 12.00 11.50 11.95 0.30 -2.45% 11.60 3 11.85 5 0.00
2020-06-15 3593 68000 40 804200 12.00 12.00 11.60 11.90 0.05 -0.42% 11.85 1 11.90 13 0.00
2020-06-16 3593 62000 40 720000 11.65 11.90 11.50 11.70 0.20 -1.68% 11.65 1 11.70 24 0.00
2020-06-17 3593 357977 160 3859653 11.70 11.70 10.55 10.80 0.90 -7.69% 10.70 5 10.80 10 0.00
2020-06-18 3593 190415 127 1990517 10.40 10.70 10.20 10.45 0.35 -3.24% 10.45 8 10.55 1 0.00
2020-06-19 3593 211406 97 2188488 10.50 10.60 10.20 10.40 0.05 -0.48% 10.40 2 10.45 11 0.00
2020-06-22 3593 125322 84 1281030 10.20 10.40 10.05 10.35 0.05 -0.48% 10.30 3 10.35 6 0.00
2020-06-23 3593 63871 61 649742 10.20 10.50 10.05 10.30 0.05 -0.48% 10.25 1 10.30 21 0.00
2020-06-24 3593 103559 59 1042808 10.20 10.30 9.95 10.00 0.30 -2.91% 10.00 5 10.10 2 0.00
2020-06-29 3593 58877 46 575173 10.00 10.00 9.50 9.81 0.19 -1.9% 9.80 5 9.90 28 0.00
2020-06-30 3593 70980 49 707569 9.81 10.20 9.80 10.00 0.19 1.94% 10.00 10 10.10 6 0.00
2020-07-01 3593 58978 47 591910 10.00 10.20 9.80 10.15 0.15 1.5% 10.10 2 10.15 18 0.00
2020-07-02 3593 76200 50 769159 10.20 10.35 10.00 10.15 0.00 0% 10.15 2 10.20 12 0.00
2020-07-03 3593 130177 61 1308320 10.00 10.25 9.90 10.20 0.05 0.49% 10.15 2 10.25 1 0.00
2020-07-06 3593 119867 67 1219203 10.20 10.25 10.00 10.15 0.05 -0.49% 10.10 5 10.15 11 0.00
2020-07-07 3593 125118 50 1252890 10.10 10.15 9.98 10.15 0.00 0% 10.00 2 10.10 3 0.00
2020-07-08 3593 128833 65 1295737 10.20 10.20 9.95 10.10 0.05 -0.49% 10.00 5 10.10 3 0.00
2020-07-09 3593 71610 45 718536 10.00 10.20 10.00 10.10 0.00 0% 10.05 1 10.10 6 0.00
2020-07-13 3593 27301 15 273979 10.00 10.20 10.00 10.10 0.10 0% 10.00 4 10.10 9 0.00
2020-07-14 3593 87141 46 879485 10.00 10.30 9.98 10.10 0.00 0% 10.05 2 10.10 3 0.00
2020-07-15 3593 42957 25 425735 9.75 10.00 9.75 9.96 0.14 -1.39% 9.96 2 10.00 9 0.00
2020-07-16 3593 45770 36 460023 9.99 10.15 9.99 10.00 0.04 0.4% 9.99 9 10.00 12 0.00
2020-07-17 3593 48093 28 480801 10.00 10.10 9.98 10.05 0.05 0.5% 9.99 5 10.00 4 0.00
2020-07-20 3593 52002 27 519078 10.05 10.05 9.90 10.00 0.05 -0.5% 9.90 3 10.00 18 0.00
2020-07-21 3593 57535 33 578166 10.00 10.15 9.99 10.10 0.10 1% 10.00 2 10.10 4 0.00
2020-07-22 3593 55818 35 557245 10.00 10.10 9.95 10.00 0.10 -0.99% 9.93 4 10.00 6 0.00
2020-07-23 3593 24614 22 245980 10.00 10.00 9.98 10.00 0.00 0% 9.97 3 9.99 2 0.00
2020-07-27 3593 63560 43 634688 9.98 10.00 9.96 9.96 0.03 -0.4% 9.96 3 9.98 2 0.00
2020-07-28 3593 50646 39 504087 9.95 9.97 9.93 9.96 0.00 0% 9.95 1 9.96 1 0.00
2020-07-29 3593 51795 22 512919 9.90 9.99 9.89 9.99 0.03 0.3% 9.97 2 9.98 2 0.00
2020-07-30 3593 28576 26 285139 9.90 10.00 9.90 9.99 0.00 0% 9.92 7 10.00 4 0.00
2020-07-31 3593 46201 43 465924 9.99 10.15 9.99 10.15 0.16 1.6% 10.05 1 10.15 1 0.00
2020-08-03 3593 74237 52 742477 10.10 10.10 9.95 10.05 0.10 -0.99% 10.00 2 10.10 2 0.00
2020-08-04 3593 135917 89 1402604 10.00 10.60 9.96 10.60 0.55 5.47% 10.60 2 10.65 4 0.00
2020-08-05 3593 172744 94 1912896 11.50 11.50 10.85 11.00 0.40 3.77% 10.95 1 11.00 9 0.00
2020-08-06 3593 210174 118 2318738 10.60 11.35 10.60 11.10 0.10 0.91% 11.00 1 11.15 6 0.00
2020-08-07 3593 125845 63 1395282 11.10 11.20 11.00 11.20 0.10 0.9% 11.15 1 11.20 5 0.00
2020-08-11 3593 155747 108 1847810 11.70 12.10 11.65 11.90 0.40 6.25% 11.80 10 11.90 3 0.00
2020-08-12 3593 144442 73 1657104 11.90 11.90 11.00 11.65 0.25 -2.1% 11.50 1 11.65 1 0.00
2020-08-13 3593 159079 69 1867507 11.70 11.90 11.65 11.70 0.05 0.43% 11.65 2 11.70 7 0.00
2020-08-14 3593 133892 58 1546967 11.10 11.70 11.10 11.45 0.25 -2.14% 11.45 18 11.65 7 0.00
2020-08-17 3593 147149 63 1680151 11.40 11.45 11.35 11.40 0.05 -0.44% 11.40 8 11.50 12 0.00
2020-08-18 3593 110000 39 1240399 11.40 11.45 11.10 11.45 0.05 0.44% 11.45 1 11.50 10 0.00
2020-08-19 3593 167829 66 1925531 11.45 11.95 11.30 11.45 0.00 0% 11.40 11 11.45 3 0.00
2020-08-20 3593 124326 54 1389799 11.45 11.60 11.05 11.20 0.25 -2.18% 11.20 4 11.30 1 0.00
2020-08-21 3593 73354 45 829109 11.50 11.75 11.15 11.35 0.15 1.34% 11.20 3 11.35 3 0.00
2020-08-24 3593 148005 67 1636005 11.10 11.35 11.00 11.25 0.10 -0.88% 11.25 5 11.30 9 0.00
2020-08-25 3593 77320 44 850589 11.10 11.20 10.90 10.95 0.30 -2.67% 10.95 20 11.15 1 0.00
2020-08-26 3593 78505 37 866178 10.95 11.35 10.95 11.00 0.05 0.46% 11.00 14 11.10 10 0.00
2020-08-27 3593 68323 26 753853 11.00 11.15 10.95 11.15 0.15 1.36% 11.15 1 11.20 6 0.00
2020-08-28 3593 52514 34 585504 11.15 11.30 11.00 11.25 0.10 0.9% 11.20 2 11.25 1 0.00
2020-08-31 3593 59008 37 654938 11.25 11.30 11.00 11.20 0.05 -0.44% 11.20 1 11.25 22 0.00
2020-09-01 3593 49945 22 553645 11.00 11.25 11.00 11.15 0.05 -0.45% 11.15 2 11.20 4 0.00
2020-09-02 3593 43700 32 482185 11.05 11.20 11.00 11.00 0.15 -1.35% 11.05 2 11.20 7 0.00
2020-09-03 3593 96958 45 1069444 11.10 11.30 10.95 10.95 0.05 -0.45% 10.95 14 11.05 1 0.00
2020-09-04 3593 84887 39 918511 10.95 11.05 10.70 11.00 0.05 0.46% 10.95 1 11.00 14 0.00
2020-09-07 3593 135796 52 1501315 11.10 11.20 10.90 11.00 0.00 0% 10.95 1 11.00 23 0.00
2020-09-10 3593 184458 71 2011937 11.00 11.15 10.70 11.00 0.00 0% 10.95 2 11.00 4 0.00
2020-09-11 3593 161115 62 1721050 11.00 11.00 10.50 10.70 0.30 -2.73% 10.70 1 10.95 9 0.00
2020-09-14 3593 148380 88 1585108 10.85 11.00 10.50 11.00 0.30 2.8% 10.95 1 11.00 7 0.00
2020-09-16 3593 56537 32 617572 11.05 11.10 10.75 10.95 0.05 -0.45% 10.90 4 10.95 3 0.00
2020-09-17 3593 61160 39 665226 10.85 11.00 10.75 11.00 0.05 0.46% 10.80 2 11.00 15 0.00
2020-09-18 3593 71764 42 789625 11.00 11.10 10.90 11.05 0.05 0.45% 11.05 2 11.10 12 0.00
2020-09-22 3593 51791 34 553551 11.00 11.00 10.55 10.60 0.05 -4.07% 10.60 8 10.70 3 0.00
2020-09-24 3593 29559 31 317740 10.70 10.95 10.60 10.80 0.10 1.89% 10.60 2 10.85 4 0.00
2020-09-25 3593 80007 45 867822 10.75 10.95 10.65 10.95 0.15 1.39% 10.85 2 10.90 1 0.00
2020-09-29 3593 65206 35 692343 10.80 10.80 10.50 10.75 0.05 -1.83% 10.50 3 10.80 2 0.00
2020-09-30 3593 41470 29 454450 10.90 11.00 10.90 11.00 0.25 2.33% 10.80 5 11.00 18 0.00
2020-10-06 3593 525765 268 6367644 12.40 12.40 11.70 11.95 0.10 8.64% 11.95 2 12.00 27 0.00
2020-10-08 3593 109341 76 1241216 11.25 11.50 11.25 11.35 0.30 -5.02% 11.35 2 11.40 9 0.00
2020-10-12 3593 167000 89 1876550 11.55 11.75 11.00 11.00 0.35 -3.08% 11.00 10 11.10 3 0.00
2020-10-13 3593 62000 46 677250 11.10 11.30 10.75 11.00 0.00 0% 10.95 1 11.00 4 0.00
2020-10-14 3593 65002 54 709620 11.20 11.20 10.80 11.00 0.00 0% 10.95 1 11.00 35 0.00
2020-10-15 3593 85000 41 918600 11.10 11.10 10.70 10.95 0.05 -0.45% 10.80 3 10.90 2 0.00
2020-10-16 3593 151311 75 1722832 11.00 11.75 11.00 11.45 0.50 4.57% 11.20 2 11.45 5 0.00
2020-10-20 3593 80010 53 897160 11.75 11.75 11.00 11.40 0.10 -0.44% 11.15 2 11.40 1 0.00
2020-10-21 3593 28120 29 319320 11.40 11.50 11.20 11.35 0.05 -0.44% 11.30 6 11.40 5 0.00
2020-10-22 3593 21410 19 241121 11.35 11.35 11.20 11.30 0.05 -0.44% 11.30 1 11.35 8 0.00
2020-10-23 3593 59472 44 667660 11.30 11.45 11.10 11.40 0.10 0.88% 11.30 1 11.40 3 0.00
2020-10-26 3593 41173 29 465186 11.40 11.45 11.20 11.45 0.05 0.44% 11.25 2 11.45 2 0.00
2020-10-27 3593 25226 14 284332 11.20 11.40 11.20 11.40 0.05 -0.44% 11.35 1 11.40 6 0.00
2020-10-28 3593 18031 27 204447 11.30 11.40 11.25 11.40 0.00 0% 11.25 1 11.40 15 0.00
2020-10-29 3593 45264 45 498202 10.60 11.35 10.60 11.35 0.05 -0.44% 11.30 1 11.35 3 0.00
2020-10-30 3593 36140 41 390840 10.70 11.10 10.70 10.85 0.50 -4.41% 10.85 8 10.95 1 0.00
2020-11-02 3593 47013 37 515034 10.85 11.05 10.80 10.95 0.10 0.92% 10.95 2 11.05 16 0.00
2020-11-03 3593 29238 26 321593 11.00 11.10 11.00 11.05 0.10 0.91% 11.00 6 11.05 5 0.00
2020-11-04 3593 68006 43 744012 11.00 11.05 10.85 11.00 0.05 -0.45% 10.90 5 11.00 10 0.00
2020-11-05 3593 62476 45 683991 11.00 11.00 10.85 11.00 0.00 0% 10.95 2 11.00 18 0.00
2020-11-06 3593 69580 45 759857 10.95 11.00 10.80 10.80 0.20 -1.82% 10.80 15 10.95 2 0.00
2020-11-09 3593 72393 50 802192 10.90 11.35 10.85 11.30 0.50 4.63% 11.25 2 11.30 14 0.00
2020-11-10 3593 78639 59 890440 11.30 11.50 11.25 11.40 0.10 0.88% 11.25 3 11.40 3 0.00
2020-11-11 3593 83716 54 959879 11.60 11.60 11.35 11.40 0.00 0% 11.35 2 11.40 9 1140.00
2020-11-12 3593 39650 35 449637 11.35 11.40 11.30 11.40 0.00 0% 11.35 1 11.40 4 1140.00
2020-11-13 3593 15311 17 173092 11.30 11.40 11.25 11.40 0.00 0% 11.25 2 11.40 3 1140.00
2020-11-16 3593 28605 34 324476 11.40 11.40 11.30 11.35 0.05 -0.44% 11.35 1 11.40 20 1135.00
2020-11-18 3593 47803 29 541205 11.25 11.40 11.25 11.40 0.00 0.44% 11.35 3 11.40 40 1140.00
2020-11-19 3593 43563 24 499370 11.40 11.55 11.40 11.50 0.10 0.88% 11.45 1 11.50 4 1150.00
2020-11-23 3593 140187 65 1688299 12.05 12.20 12.00 12.05 0.05 4.78% 12.00 15 12.05 35 1205.00
2020-11-24 3593 61684 57 733758 12.00 12.00 11.80 12.00 0.05 -0.41% 11.95 2 12.00 12 1200.00
2020-11-25 3593 32438 42 390207 12.00 12.20 11.95 12.00 0.00 0% 11.95 1 12.00 24 1200.00
2020-11-26 3593 70634 43 836643 12.00 12.00 11.65 11.95 0.05 -0.42% 11.90 2 11.95 6 1195.00
2020-11-27 3593 75904 43 909799 11.95 12.10 11.80 12.05 0.10 0.84% 11.95 2 12.05 5 1205.00
2020-11-30 3593 99540 69 1196903 12.05 12.10 11.95 12.10 0.05 0.41% 11.95 6 12.15 7 1210.00
2020-12-01 3593 80799 42 975792 12.00 12.15 11.95 12.15 0.05 0.41% 12.10 6 12.20 34 1215.00
2020-12-02 3593 75307 50 906506 12.10 12.10 12.00 12.10 0.05 -0.41% 12.00 8 12.10 25 1210.00
2020-12-04 3593 138040 76 1658711 12.05 12.10 11.95 12.05 0.05 -0.41% 12.05 2 12.10 39 1205.00
2020-12-07 3593 177149 122 2150892 12.05 12.30 12.00 12.20 0.15 1.24% 12.10 3 12.20 2 1220.00
2020-12-11 3593 703477 342 9258144 12.35 13.50 12.35 13.25 0.95 8.61% 13.20 30 13.25 14 1325.00
2020-12-16 3593 115694 81 1502762 13.20 13.25 12.70 12.95 0.25 -2.26% 12.90 1 12.95 6 1295.00
2020-12-18 3593 89734 76 1136029 12.75 13.00 12.50 12.60 0.35 -2.7% 12.50 3 12.60 14 1260.00
2020-12-21 3593 42406 50 530536 12.60 12.75 12.10 12.70 0.10 0.79% 12.70 3 12.75 21 1270.00
2020-12-22 3593 120589 99 1474764 12.50 12.55 12.10 12.25 0.45 -3.54% 12.25 2 12.30 6 1225.00
2020-12-25 3593 69577 56 852555 12.15 12.40 12.10 12.40 0.05 1.22% 12.20 14 12.40 5 1240.00
2020-12-28 3593 59535 58 745239 12.40 12.60 12.40 12.55 0.15 1.21% 12.55 3 12.60 34 1255.00
2020-12-29 3593 84610 75 1065164 12.55 12.70 12.50 12.55 0.00 0% 12.50 12 12.55 7 1255.00
2020-12-30 3593 81741 59 1022728 12.55 12.60 12.45 12.55 0.00 0% 12.50 3 12.60 37 1255.00