光磊(2340)每日收盤價分析
彰化一整天的股票觀查
今年   2025  2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　18.25
0
0%		17.80
-0.45
-2.47%		17.50
-0.3
-1.69%		 　17.85
0.35
2%		17.85
0
0%		18.85
1
5.6%		18.35
-0.5
-2.65%		18.30
-0.05
-0.27%		 　18.05
-0.25
-1.37%		18.05
0
0%		18.25
0.2
1.11%		18.00
-0.25
-1.37%		18.15
0.15
0.83%		 　18.70
0.55
3.03%		18.20
-0.5
-2.67%		18.35
0.15
0.82%		18.30
-0.05
-0.27%		18.35
0.05
0.27%		 　18.40
0.05
0.27%		18.25
-0.15
-0.82%		18.30
0.05
0.27%		 18.23
2 月　　　　　　　　　　18.75
0.45
2.46%		19.15
0.4
2.13%		19.05
-0.1
-0.52%		19.30
0.25
1.31%		 　　19.85
0.55
2.85%		20.40
0.55
2.77%		20.60
0.2
0.98%		20.65
0.05
0.24%		20.70
0.05
0.24%		 　20.30
-0.4
-1.93%		20.30
0
0%		20.30
0
0%		 20.01
3 月　　　20.15
-0.15
-0.74%		20.75
0.6
2.98%		21.65
0.9
4.34%		21.20
-0.45
-2.08%		20.85
-0.35
-1.65%		 　20.25
-0.6
-2.88%		21.00
0.75
3.7%		21.30
0.3
1.43%		21.15
-0.15
-0.7%		23.25
2.1
9.93%		 　24.75
1.5
6.45%		24.70
-0.05
-0.2%		24.55
-0.15
-0.61%		24.00
-0.55
-2.24%		23.10
-0.9
-3.75%		 　23.70
0.6
2.6%		23.55
-0.15
-0.63%		23.70
0.15
0.64%		23.70
0
0%		23.75
0.05
0.21%		 22.7
4 月23.85
0.1
0.42%		24.10
0.25
1.05%		24.35
0.25
1.04%		 　　　23.70
-0.65
-2.67%		23.30
-0.4
-1.69%		23.95
0.65
2.79%		23.35
-0.6
-2.51%		23.15
-0.2
-0.86%		 　23.35
0.2
0.86%		 23.60
0.25
1.07%		23.20
-0.4
-1.69%		24.10
0.9
3.88%		 　24.60
0.5
2.07%		25.15
0.55
2.24%		25.85
0.7
2.78%		25.30
-0.55
-2.13%		23.45
-1.85
-7.31%		 　22.65
-0.8
-3.41%		23.25
0.6
2.65%		 23.81
5 月　23.10
-0.15
-0.65%		23.15
0.05
0.22%		 　22.10
-1.05
-4.54%		22.90
0.8
3.62%		22.20
-0.7
-3.06%		21.70
-0.5
-2.25%		21.50
-0.2
-0.92%		 　20.70
-0.8
-3.72%		21.05
0.35
1.69%		21.45
0.4
1.9%		21.10
-0.35
-1.63%		20.80
-0.3
-1.42%		 　20.50
-0.3
-1.44%		 20.80
0.3
1.46%		19.90
-0.9
-4.33%		20.00
0.1
0.5%		 　20.00
0
0%		20.60
0.6
3%		20.20
-0.4
-1.94%		20.65
0.45
2.23%		20.85
0.2
0.97%		21.13
6 月 　20.35
-0.5
-2.4%		20.35
0
0%		20.40
0.05
0.25%		20.40
0
0%		 　　21.00
0.6
2.94%		21.00
0
0%		21.30
0.3
1.43%		21.05
-0.25
-1.17%		20.90
-0.15
-0.71%		 　20.80
-0.1
-0.48%		20.35
-0.45
-2.16%		20.75
0.4
1.97%		21.50
0.75
3.61%		21.00
-0.5
-2.33%		 　21.20
0.2
0.95%		20.85
-0.35
-1.65%		20.80
-0.05
-0.24%		21.05
0.25
1.2%		21.10
0.05
0.24%		 20.91
7 月21.40
0.3
1.42%		21.75
0.35
1.64%		22.90
1.15
5.29%		23.05
0.15
0.66%		23.00
-0.05
-0.22%		 　23.35
0.35
1.52%		22.85
-0.5
-2.14%		23.15
0.3
1.31%		23.20
0.05
0.22%		23.45
0.25
1.08%		 　23.15
-0.3
-1.28%		23.70
0.55
2.38%		23.40
-0.3
-1.27%		22.95
-0.45
-1.92%		22.95
0
0%		 　22.90
-0.05
-0.22%		22.95
0.05
0.22%		24.25
1.3
5.66%		23.65
-0.6
-2.47%		23.45
-0.2
-0.85%		 　23.40
-0.05
-0.21%		22.25
-1.15
-4.91%		22.30
0.05
0.22%		23.04
8 月22.55
0.25
1.12%		22.05
-0.5
-2.22%		 　21.90
-0.15
-0.68%		21.80
-0.1
-0.46%		21.40
-0.4
-1.83%		21.10
-0.3
-1.4%		 　　21.80
0.7
3.32%		21.60
-0.2
-0.92%		21.75
0.15
0.69%		21.65
-0.1
-0.46%		22.50
0.85
3.93%		 　22.60
0.1
0.44%		22.65
0.05
0.22%		23.00
0.35
1.55%		22.50
-0.5
-2.17%		22.75
0.25
1.11%		 　22.30
-0.45
-1.98%		23.20
0.9
4.04%		23.55
0.35
1.51%		23.70
0.15
0.64%		23.15
-0.55
-2.32%		 22.39
9 月　23.95
0.8
3.46%		24.40
0.45
1.88%		24.20
-0.2
-0.82%		23.50
-0.7
-2.89%		23.20
-0.3
-1.28%		 　23.35
0.15
0.65%		22.90
-0.45
-1.93%		 　　　　　　　　　　　26.60
3.7
16.16%		26.30
-0.3
-1.13%		25.45
-0.85
-3.23%		25.45
0
0%		25.10
-0.35
-1.38%		 24.78
10 月25.40
0.3
1.2%		25.25
-0.15
-0.59%		25.10
-0.15
-0.59%		25.20
0.1
0.4%		 　25.00
-0.2
-0.79%		24.60
-0.4
-1.6%		24.30
-0.3
-1.22%		 　　　24.45
0.15
0.62%		25.20
0.75
3.07%		25.05
-0.15
-0.6%		24.85
-0.2
-0.8%		24.90
0.05
0.2%		 　24.80
-0.1
-0.4%		24.85
0.05
0.2%		25.65
0.8
3.22%		25.50
-0.15
-0.58%		25.45
-0.05
-0.2%		 　25.65
0.2
0.79%		25.55
-0.1
-0.39%		26.10
0.55
2.15%		25.80
-0.3
-1.15%		25.14
11 月25.75
-0.05
-0.19%		 　25.75
0
0%		25.65
-0.1
-0.39%		25.30
-0.35
-1.36%		24.80
-0.5
-1.98%		24.55
-0.25
-1.01%		 　24.20
-0.35
-1.43%		24.50
0.3
1.24%		24.15
-0.35
-1.43%		25.10
0.95
3.93%		24.90
-0.2
-0.8%		 　25.25
0.35
1.41%		25.35
0.1
0.4%		25.05
-0.3
-1.18%		24.90
-0.15
-0.6%		24.90
0
0%		 　25.35
0.45
1.81%		25.35
0
0%		25.50
0.15
0.59%		25.65
0.15
0.59%		25.50
-0.15
-0.58%		 25.14
12 月　25.35
-0.15
-0.59%		25.65
0.3
1.18%		25.70
0.05
0.19%		25.90
0.2
0.78%		26.30
0.4
1.54%		 　26.20
-0.1
-0.38%		26.25
0.05
0.19%		26.25
0
0%		26.45
0.2
0.76%		26.20
-0.25
-0.95%		 　27.65
1.45
5.53%		27.15
-0.5
-1.81%		27.15
0
0%		27.10
-0.05
-0.18%		26.70
-0.4
-1.48%		 　26.35
-0.35
-1.31%		25.90
-0.45
-1.71%		26.30
0.4
1.54%		26.40
0.1
0.38%		26.00
-0.4
-1.52%		 　25.70
-0.3
-1.15%		25.75
0.05
0.19%		26.32

說明:最高漲幅:16.16%最低跌幅:-7.31% 最高價:27.65最低價:17.50平均價:22.82,灰色底表示週末,漲140天(62.25)元,跌136天(-46.85)元,平盤19天
16%=2,10%=1,6%=6,5%=1,4%=8,3%=20,2%=24,1%=51,0%=46,-0%=1,-1%=3,-2%=4,-3%=12,-4%=22,-5%=33,-6%=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 2340 5419136 2123 98012851 18.15 18.45 17.70 18.25 0.10 0% 18.15 35 18.25 27 13.22
2019-01-03 2340 2623504 1250 47176967 18.10 18.25 17.80 17.80 0.45 -2.47% 17.80 35 17.90 4 12.90
2019-01-04 2340 2739582 1220 47849887 17.55 17.65 17.20 17.50 0.30 -1.69% 17.50 55 17.55 3 12.68
2019-01-07 2340 1532559 829 27459806 18.00 18.05 17.80 17.85 0.35 2% 17.85 12 17.90 6 12.93
2019-01-08 2340 1197421 591 21492799 17.95 18.15 17.85 17.85 0.00 0% 17.85 96 17.90 8 12.93
2019-01-09 2340 9741364 3548 181022313 18.20 18.85 18.15 18.85 1.00 5.6% 18.80 4 18.85 150 13.66
2019-01-10 2340 14180780 4886 264285448 18.90 19.00 18.35 18.35 0.50 -2.65% 18.30 317 18.35 2 13.30
2019-01-11 2340 3251399 1463 59719879 18.40 18.55 18.30 18.30 0.05 -0.27% 18.30 36 18.35 9 13.26
2019-01-14 2340 1734818 922 31447725 18.20 18.35 18.05 18.05 0.25 -1.37% 18.05 32 18.10 11 13.08
2019-01-15 2340 1726854 879 31330710 18.20 18.25 18.05 18.05 0.00 0% 18.05 113 18.10 2 13.08
2019-01-16 2340 1985735 937 36330308 18.15 18.45 18.10 18.25 0.20 1.11% 18.25 82 18.30 1 13.22
2019-01-17 2340 2719286 1166 49475274 18.40 18.45 18.00 18.00 0.25 -1.37% 18.00 72 18.05 3 13.04
2019-01-18 2340 1313779 586 23854424 18.10 18.25 18.05 18.15 0.15 0.83% 18.15 13 18.20 8 13.15
2019-01-21 2340 4313469 1713 79814312 18.30 18.70 18.20 18.70 0.55 3.03% 18.65 85 18.70 97 13.55
2019-01-22 2340 2551714 1143 46896370 18.60 18.65 18.20 18.20 0.50 -2.67% 18.20 124 18.25 13 13.19
2019-01-23 2340 890903 473 16272330 18.15 18.40 18.15 18.35 0.15 0.82% 18.30 24 18.35 16 13.30
2019-01-24 2340 2011711 931 37121853 18.55 18.65 18.30 18.30 0.05 -0.27% 18.30 131 18.40 12 13.26
2019-01-25 2340 2023262 904 37212250 18.45 18.50 18.30 18.35 0.05 0.27% 18.35 25 18.40 41 13.30
2019-01-28 2340 2245429 874 41384981 18.45 18.55 18.35 18.40 0.05 0.27% 18.40 18 18.45 11 13.33
2019-01-29 2340 1930423 785 35157095 18.45 18.45 18.10 18.25 0.15 -0.82% 18.20 50 18.25 61 13.22
2019-01-30 2340 1507041 669 27581397 18.25 18.45 18.15 18.30 0.05 0.27% 18.25 224 18.30 13 13.26
2019-02-11 2340 5320668 1886 99328899 18.55 18.85 18.55 18.75 0.45 2.46% 18.70 15 18.75 63 13.59
2019-02-12 2340 6110316 2428 116318004 18.80 19.20 18.70 19.15 0.40 2.13% 19.10 20 19.15 71 13.88
2019-02-13 2340 4017416 1734 76703436 19.25 19.30 18.95 19.05 0.10 -0.52% 19.05 81 19.10 4 13.80
2019-02-14 2340 6665744 2683 129830843 19.10 19.75 19.10 19.30 0.25 1.31% 19.30 151 19.35 79 13.99
2019-02-18 2340 7792836 2839 152355238 19.40 19.90 19.25 19.85 0.75 2.85% 19.85 101 19.90 145 14.38
2019-02-19 2340 12263468 4486 249388076 20.00 20.85 19.90 20.40 0.55 2.77% 20.40 106 20.45 49 14.78
2019-02-20 2340 9179588 3280 186698592 20.15 20.65 20.00 20.60 0.20 0.98% 20.60 49 20.65 131 14.93
2019-02-21 2340 4160099 1595 85031567 20.60 20.65 20.20 20.65 0.05 0.24% 20.60 70 20.65 64 14.96
2019-02-22 2340 9696511 3466 200787606 20.60 20.95 20.50 20.70 0.05 0.24% 20.70 111 20.75 33 15.00
2019-02-25 2340 5827058 2161 119257011 20.85 20.90 20.30 20.30 0.40 -1.93% 20.30 3445 20.35 10 14.71
2019-02-26 2340 7615507 2104 154364226 20.30 20.50 19.95 20.30 0.00 0% 20.30 1438 20.35 33 14.71
2019-02-27 2340 4063203 1088 82288113 20.30 20.45 20.10 20.30 0.00 0% 20.30 102 20.35 63 14.71
2019-03-04 2340 2542933 983 51268693 20.30 20.30 20.05 20.15 0.15 -0.74% 20.15 11 20.20 74 14.60
2019-03-05 2340 6110124 2678 125087322 20.10 20.75 19.90 20.75 0.60 2.98% 20.75 35 20.80 235 15.04
2019-03-06 2340 21662888 8576 461418799 20.80 21.95 20.45 21.65 0.90 4.34% 21.65 33 21.70 58 15.69
2019-03-07 2340 45269222 17108 1011108207 21.95 23.25 21.05 21.20 0.45 -2.08% 21.20 223 21.25 8 15.36
2019-03-08 2340 14109341 6285 296900786 21.00 21.40 20.70 20.85 0.35 -1.65% 20.85 152 20.90 11 15.11
2019-03-11 2340 12145982 4934 246050973 20.50 20.65 20.10 20.25 0.60 -2.88% 20.20 200 20.25 16 14.67
2019-03-12 2340 11326013 4858 235827387 20.45 21.15 20.30 21.00 0.75 3.7% 21.00 10 21.05 11 15.22
2019-03-13 2340 12179928 5010 260417357 20.95 21.70 20.95 21.30 0.30 1.43% 21.25 101 21.30 54 14.49
2019-03-14 2340 8144459 2956 172338439 21.30 21.50 20.85 21.15 0.15 -0.7% 21.10 58 21.15 20 14.39
2019-03-15 2340 52178421 14732 1191240945 21.35 23.25 21.35 23.25 2.10 9.93% 23.25 3729 0.00 0 15.82
2019-03-18 2340 67533872 23782 1636656885 24.00 25.20 23.60 24.75 1.50 6.45% 24.70 131 24.75 175 16.84
2019-03-19 2340 25578642 9184 622158924 24.55 24.75 23.80 24.70 0.05 -0.2% 24.65 10 24.70 19 16.80
2019-03-20 2340 22313694 7969 555747377 24.85 25.30 24.30 24.55 0.15 -0.61% 24.55 77 24.60 2 16.70
2019-03-21 2340 19823411 7574 473797714 24.20 24.50 23.50 24.00 0.55 -2.24% 23.95 65 24.00 230 16.33
2019-03-22 2340 14210497 5862 333907410 24.00 24.20 23.10 23.10 0.90 -3.75% 23.10 458 23.15 79 15.71
2019-03-25 2340 9753088 4136 225510509 22.60 23.80 22.25 23.70 0.60 2.6% 23.65 22 23.70 119 16.12
2019-03-26 2340 7649634 3070 180537989 23.70 23.85 23.30 23.55 0.15 -0.63% 23.55 94 23.60 6 16.02
2019-03-27 2340 5473727 2130 129754162 23.60 23.90 23.55 23.70 0.15 0.64% 23.65 25 23.70 25 16.12
2019-03-28 2340 5957392 2448 139142075 23.45 23.75 22.95 23.70 0.00 0% 23.60 16 23.70 24 16.12
2019-03-29 2340 4010998 1706 95129600 23.70 23.85 23.50 23.75 0.05 0.21% 23.70 50 23.75 11 16.16
2019-04-01 2340 7294054 3265 175551913 24.00 24.35 23.80 23.85 0.10 0.42% 23.85 61 23.90 14 16.22
2019-04-02 2340 5656408 2283 136131431 24.00 24.30 23.85 24.10 0.25 1.05% 24.05 81 24.10 54 16.39
2019-04-03 2340 13034425 5073 320785189 24.25 25.00 24.15 24.35 0.25 1.04% 24.35 18 24.40 15 16.56
2019-04-08 2340 10552030 4601 252427945 24.50 24.55 23.70 23.70 0.65 -2.67% 23.70 330 23.75 9 16.12
2019-04-09 2340 7696418 3217 181309642 23.90 23.95 23.30 23.30 0.40 -1.69% 23.30 358 23.40 5 15.85
2019-04-10 2340 7350144 3130 174090560 23.55 24.10 23.25 23.95 0.65 2.79% 23.90 44 23.95 165 16.29
2019-04-11 2340 5696861 2571 134622997 23.95 24.00 23.35 23.35 0.60 -2.51% 23.35 43 23.40 1 15.88
2019-04-12 2340 3295431 1606 76803267 23.35 23.65 23.15 23.15 0.20 -0.86% 23.15 65 23.20 6 15.75
2019-04-15 2340 2895716 1381 67395086 23.20 23.45 23.15 23.35 0.20 0.86% 23.30 21 23.35 72 15.88
2019-04-17 2340 3057693 1499 72563059 23.95 23.95 23.60 23.60 0.25 1.07% 23.60 99 23.65 29 16.05
2019-04-18 2340 3557278 1647 83801901 23.75 23.95 23.20 23.20 0.40 -1.69% 23.20 174 23.25 5 15.78
2019-04-19 2340 7710976 3085 184348274 23.50 24.15 23.45 24.10 0.90 3.88% 24.05 10 24.10 180 16.39
2019-04-22 2340 11519706 4662 283430870 24.70 25.00 24.25 24.60 0.50 2.07% 24.60 1 24.65 88 16.73
2019-04-23 2340 9150551 3665 225384125 24.60 25.15 24.00 25.15 0.55 2.24% 25.10 51 25.15 55 17.11
2019-04-24 2340 36515989 14802 966397279 26.30 27.15 25.85 25.85 0.70 2.78% 25.85 216 25.90 15 17.58
2019-04-25 2340 9555750 4442 241914451 25.60 25.75 25.00 25.30 0.55 -2.13% 25.25 17 25.30 595 17.21
2019-04-26 2340 16473544 7367 391271117 24.80 24.80 23.20 23.45 1.85 -7.31% 23.45 166 23.50 96 15.95
2019-04-29 2340 10355710 4647 235833996 23.40 23.40 22.30 22.65 0.80 -3.41% 22.65 35 22.70 10 16.53
2019-04-30 2340 4891170 2396 112602314 22.60 23.35 22.60 23.25 0.60 2.65% 23.20 53 23.25 11 16.97
2019-05-02 2340 3294704 1928 76094792 23.15 23.30 22.85 23.10 0.15 -0.65% 23.10 1583 23.15 6 16.86
2019-05-03 2340 3358709 1244 77545284 23.00 23.25 22.90 23.15 0.05 0.22% 23.15 22 23.20 71 16.90
2019-05-06 2340 6029099 2508 134105128 22.35 22.50 22.10 22.10 1.05 -4.54% 22.10 346 22.15 25 16.13
2019-05-07 2340 4415739 2039 100170408 22.30 23.05 22.30 22.90 0.80 3.62% 22.85 15 22.95 18 16.72
2019-05-08 2340 3968309 2320 88577056 22.50 22.60 22.15 22.20 0.70 -3.06% 22.20 128 22.30 1 16.20
2019-05-09 2340 6364177 2562 139492233 22.10 22.30 21.60 21.70 0.50 -2.25% 21.65 51 21.70 12 15.84
2019-05-10 2340 3867850 1732 83646171 21.80 22.15 21.15 21.50 0.20 -0.92% 21.50 101 21.55 5 15.69
2019-05-13 2340 3642922 2057 76472478 21.50 21.80 20.50 20.70 0.80 -3.72% 20.70 88 20.75 4 15.11
2019-05-14 2340 3639221 1892 74927247 20.00 21.05 19.90 21.05 0.35 1.69% 21.00 28 21.05 20 15.36
2019-05-15 2340 1589778 860 34025931 21.20 21.55 21.15 21.45 0.40 1.9% 21.45 26 21.50 6 15.66
2019-05-16 2340 1933295 974 41363654 21.45 21.65 21.10 21.10 0.35 -1.63% 21.05 72 21.10 5 15.40
2019-05-17 2340 1768447 993 37190042 21.55 21.55 20.80 20.80 0.30 -1.42% 20.80 19 20.90 31 15.18
2019-05-20 2340 1852522 867 38320396 21.00 21.05 20.50 20.50 0.30 -1.44% 20.50 134 20.55 8 14.96
2019-05-22 2340 1504651 759 31431554 20.85 21.15 20.75 20.80 0.05 1.46% 20.80 624 20.85 5 15.18
2019-05-23 2340 4015983 2044 80727354 20.80 20.80 19.85 19.90 0.90 -4.33% 19.85 130 19.90 1 14.53
2019-05-24 2340 2752199 1301 55185592 19.90 20.30 19.80 20.00 0.10 0.5% 19.95 2 20.05 5 14.60
2019-05-27 2340 1151097 673 23066290 20.20 20.20 19.90 20.00 0.00 0% 20.00 11 20.05 3 14.60
2019-05-28 2340 2000820 1036 40802655 20.10 20.60 20.05 20.60 0.60 3% 20.55 31 20.60 42 15.04
2019-05-29 2340 1153502 646 23412485 20.40 20.45 20.20 20.20 0.40 -1.94% 20.20 70 20.30 6 14.74
2019-05-30 2340 1247537 772 25537705 20.40 20.65 20.30 20.65 0.45 2.23% 20.60 23 20.65 32 15.07
2019-05-31 2340 1921593 1197 40161215 20.70 21.10 20.60 20.85 0.20 0.97% 20.85 11 20.90 5 15.22
2019-06-03 2340 1396647 921 28535095 20.70 20.70 20.35 20.35 0.50 -2.4% 20.35 51 20.40 3 14.85
2019-06-04 2340 815119 500 16633213 20.35 20.55 20.30 20.35 0.00 0% 20.35 46 20.40 8 14.85
2019-06-05 2340 834414 565 17135147 20.65 20.70 20.35 20.40 0.05 0.25% 20.40 12 20.45 5 14.89
2019-06-06 2340 893974 476 18290918 20.40 20.60 20.35 20.40 0.00 0% 20.35 104 20.40 76 14.89
2019-06-10 2340 2210859 1067 46004591 20.55 21.00 20.45 21.00 0.60 2.94% 20.95 56 21.00 23 15.33
2019-06-11 2340 3076345 1590 65129832 21.10 21.40 20.90 21.00 0.00 0% 20.95 30 21.00 13 15.33
2019-06-12 2340 3477867 1715 74459427 21.30 21.65 21.20 21.30 0.30 1.43% 21.30 2 21.35 3 15.55
2019-06-13 2340 1103410 572 23394126 21.25 21.45 21.05 21.05 0.25 -1.17% 21.05 24 21.10 5 15.36
2019-06-14 2340 1062915 533 22377130 21.20 21.20 20.90 20.90 0.15 -0.71% 20.90 17 20.95 18 15.26
2019-06-17 2340 1432986 844 29955047 20.80 21.10 20.75 20.80 0.10 -0.48% 20.80 51 20.90 5 15.18
2019-06-18 2340 2119388 1210 43388482 21.00 21.00 20.30 20.35 0.45 -2.16% 20.35 34 20.40 23 14.85
2019-06-19 2340 2429889 1335 50295304 20.60 20.85 20.60 20.75 0.40 1.97% 20.70 98 20.75 9 15.15
2019-06-20 2340 5058561 2399 107860267 20.80 21.55 20.80 21.50 0.75 3.61% 21.45 58 21.50 16 15.69
2019-06-21 2340 4212635 1923 89680885 21.85 21.85 21.00 21.00 0.50 -2.33% 21.00 25 21.10 8 15.33
2019-06-24 2340 2406904 1458 50651568 21.00 21.30 20.70 21.20 0.20 0.95% 21.15 23 21.20 68 15.47
2019-06-25 2340 3156859 1377 66582877 21.45 21.55 20.80 20.85 0.35 -1.65% 20.80 24 20.85 13 15.22
2019-06-26 2340 948396 491 19747963 20.85 20.95 20.75 20.80 0.05 -0.24% 20.80 110 20.85 18 15.18
2019-06-27 2340 2593833 1136 54532933 21.00 21.15 20.85 21.05 0.25 1.2% 21.00 153 21.05 20 15.36
2019-06-28 2340 2477208 850 52126318 21.15 21.20 20.90 21.10 0.05 0.24% 21.05 191 21.10 49 15.40
2019-07-01 2340 5552294 2017 118416100 21.10 21.55 21.05 21.40 0.00 1.42% 21.35 63 21.40 27 15.62
2019-07-02 2340 5283190 2124 115055906 21.50 22.20 21.35 21.75 0.35 1.64% 21.70 197 21.75 10 15.88
2019-07-03 2340 16060947 7340 365916276 21.95 23.25 21.90 22.90 1.15 5.29% 22.90 47 22.95 18 16.72
2019-07-04 2340 8277383 3414 189866547 22.85 23.15 22.65 23.05 0.15 0.66% 23.05 50 23.10 224 16.82
2019-07-05 2340 4579455 2177 105865221 23.05 23.45 22.85 23.00 0.05 -0.22% 23.00 45 23.05 28 16.79
2019-07-08 2340 9904499 4805 233573386 23.20 24.05 23.20 23.35 0.35 1.52% 23.35 6 23.40 14 17.04
2019-07-09 2340 6089193 2965 140776124 23.60 23.90 22.75 22.85 0.50 -2.14% 22.85 145 22.90 16 16.68
2019-07-10 2340 3002856 1398 69355588 23.10 23.30 22.90 23.15 0.30 1.31% 23.15 7 23.20 119 16.90
2019-07-11 2340 3099979 1295 72302508 23.30 23.50 23.15 23.20 0.05 0.22% 23.20 69 23.25 4 16.93
2019-07-12 2340 11832563 4322 281008634 23.50 24.15 23.30 23.45 0.25 1.08% 23.45 5 23.50 171 17.12
2019-07-15 2340 3198969 1449 74218025 23.45 23.50 22.95 23.15 0.30 -1.28% 23.15 76 23.20 2 16.90
2019-07-16 2340 7249184 2904 171299618 23.30 23.95 23.20 23.70 0.55 2.38% 23.70 44 23.75 61 17.30
2019-07-17 2340 5768905 2939 135658531 23.65 23.70 23.40 23.40 0.30 -1.27% 23.40 251 23.45 2 17.08
2019-07-18 2340 3977420 1780 91943526 23.40 23.50 22.85 22.95 0.45 -1.92% 22.90 150 22.95 2 16.75
2019-07-19 2340 2831608 1161 65339034 23.15 23.30 22.95 22.95 0.00 0% 22.95 39 23.00 6 16.75
2019-07-22 2340 4827890 2337 111742582 23.25 23.50 22.85 22.90 0.05 -0.22% 22.90 58 22.95 23 16.72
2019-07-23 2340 5259031 2079 121639650 23.20 23.40 22.85 22.95 0.05 0.22% 22.95 109 23.00 5 16.75
2019-07-24 2340 15820937 6486 377039289 23.40 24.40 23.25 24.25 1.30 5.66% 24.20 87 24.25 10 17.70
2019-07-25 2340 10397666 3994 247234733 24.05 24.25 23.60 23.65 0.60 -2.47% 23.65 160 23.70 4 17.26
2019-07-26 2340 2822931 1446 66245083 23.50 23.60 23.40 23.45 0.20 -0.85% 23.45 101 23.50 58 17.12
2019-07-29 2340 2900008 1320 68109376 23.55 23.80 23.30 23.40 0.05 -0.21% 23.35 74 23.40 2 17.08
2019-07-30 2340 8564425 3651 193081595 23.50 23.55 22.05 22.25 1.15 -4.91% 22.25 160 22.30 28 16.24
2019-07-31 2340 4979078 2362 109533178 22.00 22.40 21.70 22.30 0.05 0.22% 22.30 27 22.35 102 16.28
2019-08-01 2340 3453541 1518 77425668 22.10 22.70 22.10 22.55 0.25 1.12% 22.50 87 22.55 47 16.58
2019-08-02 2340 3757422 1397 83182287 22.45 22.50 21.90 22.05 0.50 -2.22% 22.05 200 22.10 1 16.21
2019-08-05 2340 2161797 1019 47451551 22.10 22.30 21.80 21.90 0.15 -0.68% 21.90 31 21.95 41 16.10
2019-08-06 2340 4332234 1826 92666796 20.85 21.80 20.85 21.80 0.10 -0.46% 21.75 8 21.80 16 16.03
2019-08-07 2340 2957882 1442 64207645 21.95 22.20 21.35 21.40 0.40 -1.83% 21.40 34 21.45 1 15.74
2019-08-08 2340 4190929 1854 89140242 21.55 21.60 21.00 21.10 0.30 -1.4% 21.10 109 21.15 1 15.51
2019-08-12 2340 2154954 1203 46433539 21.20 21.80 21.15 21.80 0.70 3.32% 21.75 11 21.80 37 16.03
2019-08-13 2340 1394092 759 30036376 21.80 21.85 21.35 21.60 0.20 -0.92% 21.60 15 21.65 34 15.88
2019-08-14 2340 2237976 1080 49062612 21.80 22.15 21.75 21.75 0.15 0.69% 21.75 6 21.80 4 15.99
2019-08-15 2340 2015507 1042 43063886 21.40 21.70 21.20 21.65 0.10 -0.46% 21.65 30 21.70 27 15.92
2019-08-16 2340 5030842 2711 112277026 21.80 22.50 21.80 22.50 0.85 3.93% 22.50 7 22.55 77 16.54
2019-08-19 2340 3010588 1259 68287773 22.80 22.80 22.55 22.60 0.10 0.44% 22.60 25 22.70 26 16.62
2019-08-20 2340 2162072 927 48807561 22.80 22.80 22.35 22.65 0.05 0.22% 22.60 57 22.65 7 16.65
2019-08-21 2340 6174578 2915 142122994 22.90 23.15 22.85 23.00 0.35 1.55% 23.00 133 23.05 15 16.91
2019-08-22 2340 4213024 2770 95732708 23.20 23.35 22.45 22.50 0.50 -2.17% 22.45 142 22.50 3 16.54
2019-08-23 2340 2772377 1406 63124167 22.65 23.00 22.60 22.75 0.25 1.11% 22.70 12 22.75 23 16.73
2019-08-26 2340 2673790 1424 59592478 22.20 22.50 22.10 22.30 0.45 -1.98% 22.30 5 22.35 11 16.40
2019-08-27 2340 6006891 2447 138236997 22.60 23.20 22.60 23.20 0.90 4.04% 23.15 15 23.20 59 17.06
2019-08-28 2340 6982375 3596 164425000 23.50 23.75 23.15 23.55 0.35 1.51% 23.50 373 23.55 21 17.32
2019-08-29 2340 6162612 2909 146561570 23.90 24.00 23.60 23.70 0.15 0.64% 23.70 59 23.80 6 17.43
2019-08-30 2340 8920677 3620 211499509 23.95 24.15 23.15 23.15 0.55 -2.32% 23.15 57 23.20 11 17.02
2019-09-02 2340 22176493 9538 533450992 23.55 24.60 23.50 23.95 0.80 3.46% 23.90 36 23.95 65 17.61
2019-09-03 2340 20357715 8441 503329212 24.90 25.15 24.30 24.40 0.45 1.88% 24.40 177 24.45 12 17.94
2019-09-04 2340 11101224 4605 269241555 24.30 24.75 24.00 24.20 0.20 -0.82% 24.20 105 24.25 12 17.79
2019-09-05 2340 12071221 5660 285774208 24.30 24.35 23.40 23.50 0.70 -2.89% 23.45 156 23.50 16 17.28
2019-09-06 2340 4931477 2347 115380530 23.75 23.75 23.20 23.20 0.30 -1.28% 23.20 38 23.25 3 17.06
2019-09-09 2340 4962870 2023 115857743 23.40 23.60 23.05 23.35 0.15 0.65% 23.30 9 23.35 46 17.17
2019-09-10 2340 5941891 2415 136861560 23.45 23.45 22.85 22.90 0.45 -1.93% 22.90 282 22.95 11 16.84
2019-09-23 2340 9627047 4591 254197070 26.15 26.65 25.50 26.60 0.00 16.16% 26.60 26 26.65 131 19.56
2019-09-24 2340 5091735 2741 135089655 26.60 26.90 26.25 26.30 0.30 -1.13% 26.30 7 26.35 20 19.34
2019-09-25 2340 4771358 2614 121966843 26.10 26.10 25.15 25.45 0.85 -3.23% 25.45 20 25.50 949 18.71
2019-09-26 2340 3287127 1612 83914205 25.45 25.80 25.35 25.45 0.00 0% 25.45 32 25.50 880 18.71
2019-09-27 2340 2225116 1351 55973932 25.45 25.65 24.90 25.10 0.35 -1.38% 25.10 116 25.15 7 18.46
2019-10-01 2340 4990632 1833 126860374 25.30 25.85 25.15 25.40 0.30 1.2% 25.35 34 25.40 27 18.68
2019-10-02 2340 1292922 887 32509658 25.15 25.25 24.95 25.25 0.15 -0.59% 25.20 78 25.25 14 18.57
2019-10-03 2340 1466040 862 36598400 24.90 25.15 24.80 25.10 0.15 -0.59% 25.05 3 25.10 16 18.46
2019-10-04 2340 2318561 1210 58635659 25.20 25.55 25.10 25.20 0.10 0.4% 25.15 36 25.20 431 18.53
2019-10-07 2340 1845243 1080 46472725 25.45 25.45 25.00 25.00 0.20 -0.79% 25.00 144 25.10 2 18.38
2019-10-08 2340 2189414 1093 54326748 25.05 25.10 24.50 24.60 0.40 -1.6% 24.55 106 24.60 60 18.09
2019-10-09 2340 2527669 1548 61760119 24.65 24.80 24.15 24.30 0.30 -1.22% 24.30 13 24.40 3 17.87
2019-10-14 2340 1518356 978 37235895 24.70 24.75 24.40 24.45 0.15 0.62% 24.45 23 24.50 6 17.98
2019-10-15 2340 3334800 2030 83242520 24.60 25.20 24.45 25.20 0.75 3.07% 25.20 7 25.25 46 18.53
2019-10-16 2340 1804930 1102 45340350 25.20 25.30 25.00 25.05 0.15 -0.6% 25.05 14 25.10 9 18.42
2019-10-17 2340 2206618 1077 54783514 25.05 25.05 24.70 24.85 0.20 -0.8% 24.80 52 24.85 1 18.27
2019-10-18 2340 2117621 696 52749998 24.95 25.15 24.80 24.90 0.05 0.2% 24.90 105 24.95 38 18.31
2019-10-21 2340 988281 694 24508204 24.90 25.00 24.70 24.80 0.10 -0.4% 24.80 20 24.85 14 18.24
2019-10-22 2340 2694386 1599 67237850 24.95 25.30 24.80 24.85 0.05 0.2% 24.85 127 24.90 177 18.27
2019-10-23 2340 9165894 4043 235058166 25.00 26.00 25.00 25.65 0.80 3.22% 25.65 11 25.70 108 18.86
2019-10-24 2340 3228286 1536 82012882 25.60 25.65 25.25 25.50 0.15 -0.58% 25.45 32 25.50 53 18.75
2019-10-25 2340 3803504 1640 97718390 25.70 25.95 25.35 25.45 0.05 -0.2% 25.45 35 25.50 25 18.71
2019-10-28 2340 3504352 1416 90122907 25.95 25.95 25.50 25.65 0.20 0.79% 25.65 11 25.70 21 18.86
2019-10-29 2340 2468399 1187 63350662 25.80 25.90 25.40 25.55 0.10 -0.39% 25.55 15 25.60 2 18.79
2019-10-30 2340 12604070 6221 333520948 25.80 27.10 25.80 26.10 0.55 2.15% 26.10 120 26.15 9 19.19
2019-10-31 2340 3971186 2025 103281195 26.00 26.45 25.70 25.80 0.30 -1.15% 25.80 18 25.85 7 18.97
2019-11-01 2340 1830922 1011 46930922 25.85 25.90 25.40 25.75 0.05 -0.19% 25.70 63 25.75 5 18.93
2019-11-04 2340 1551175 841 40043967 25.95 26.00 25.70 25.75 0.00 0% 25.70 48 25.75 16 18.93
2019-11-05 2340 1703668 925 43817771 25.90 25.90 25.60 25.65 0.10 -0.39% 25.65 67 25.75 8 18.86
2019-11-06 2340 2051945 1151 52265627 25.70 25.95 25.30 25.30 0.35 -1.36% 25.30 177 25.35 11 18.60
2019-11-07 2340 2511489 1282 62848853 25.30 25.40 24.80 24.80 0.50 -1.98% 24.80 152 24.90 4 18.24
2019-11-08 2340 2453839 1272 60242709 24.85 24.90 24.40 24.55 0.25 -1.01% 24.55 123 24.60 12 14.79
2019-11-11 2340 2240621 1046 54151113 24.55 24.55 24.00 24.20 0.35 -1.43% 24.15 6 24.20 9 14.58
2019-11-12 2340 1551994 757 37962670 24.30 24.70 24.30 24.50 0.30 1.24% 24.50 48 24.55 18 14.76
2019-11-13 2340 1974801 1043 47736316 24.50 24.50 24.05 24.15 0.35 -1.43% 24.10 170 24.15 1 14.55
2019-11-14 2340 7310424 3423 183480975 24.20 25.80 24.20 25.10 0.95 3.93% 25.10 40 25.25 72 15.12
2019-11-15 2340 3591904 1821 88795636 24.90 24.95 24.50 24.90 0.20 -0.8% 24.85 50 24.90 33 15.00
2019-11-18 2340 2553537 1073 63960856 24.80 25.35 24.65 25.25 0.35 1.41% 25.25 7 25.30 73 15.21
2019-11-19 2340 4018767 1767 101745812 25.25 25.50 25.05 25.35 0.10 0.4% 25.35 73 25.40 21 15.27
2019-11-20 2340 1516600 792 38081150 25.35 25.40 25.00 25.05 0.30 -1.18% 25.05 6 25.10 2 15.09
2019-11-21 2340 1759584 740 43667816 24.80 25.00 24.70 24.90 0.15 -0.6% 24.85 1 24.90 102 15.00
2019-11-22 2340 2356610 1076 59154989 25.00 25.35 24.90 24.90 0.00 0% 24.90 32 25.05 18 15.00
2019-11-25 2340 1932474 1099 48763546 25.10 25.50 24.95 25.35 0.45 1.81% 25.35 1 25.40 53 15.27
2019-11-26 2340 3532831 1415 90438673 25.70 25.85 25.35 25.35 0.00 0% 25.35 182 25.40 6 15.27
2019-11-27 2340 2237990 896 57013724 25.55 25.70 25.30 25.50 0.15 0.59% 25.45 114 25.50 190 15.36
2019-11-28 2340 2203438 1053 56624107 25.65 25.90 25.50 25.65 0.15 0.59% 25.65 162 25.70 85 15.45
2019-11-29 2340 2014638 823 51628508 25.80 25.85 25.50 25.50 0.15 -0.58% 25.50 170 25.60 41 15.36
2019-12-02 2340 2535585 1038 64770107 25.70 25.85 25.30 25.35 0.15 -0.59% 25.35 108 25.40 1 15.27
2019-12-03 2340 4985624 2303 128512218 25.40 26.10 25.40 25.65 0.30 1.18% 25.65 144 25.75 10 15.45
2019-12-04 2340 2489686 1324 63885732 25.60 25.90 25.45 25.70 0.05 0.19% 25.70 152 25.75 1 15.48
2019-12-05 2340 2177918 1149 56112809 25.90 25.95 25.60 25.90 0.20 0.78% 25.85 8 25.90 36 15.60
2019-12-06 2340 5565599 3042 146459764 26.30 26.70 25.95 26.30 0.40 1.54% 26.30 46 26.35 34 15.84
2019-12-09 2340 2527550 1212 66212688 26.40 26.45 26.00 26.20 0.10 -0.38% 26.10 22 26.20 38 15.78
2019-12-10 2340 3799837 1411 99278106 25.95 26.30 25.90 26.25 0.05 0.19% 26.25 64 26.30 95 15.81
2019-12-11 2340 2741362 1065 71831785 26.25 26.40 26.05 26.25 0.00 0% 26.25 135 26.30 117 15.81
2019-12-12 2340 6037028 2569 160384403 26.45 26.80 26.35 26.45 0.20 0.76% 26.40 89 26.45 18 15.93
2019-12-13 2340 3967856 1616 104674869 26.55 26.75 26.10 26.20 0.25 -0.95% 26.20 16 26.25 19 15.78
2019-12-16 2340 11726176 5502 318063255 26.25 27.70 26.25 27.65 1.45 5.53% 27.65 47 27.70 318 16.66
2019-12-17 2340 9362902 4450 253380104 27.80 27.80 26.50 27.15 0.50 -1.81% 27.15 14 27.20 87 16.36
2019-12-18 2340 5020349 2298 135672473 27.00 27.30 26.65 27.15 0.00 0% 27.15 163 27.20 68 16.36
2019-12-19 2340 5493209 2183 149207793 27.45 27.45 26.95 27.10 0.05 -0.18% 27.10 172 27.15 55 16.33
2019-12-20 2340 3671261 1488 98598821 27.05 27.20 26.70 26.70 0.40 -1.48% 26.70 98 26.80 12 16.08
2019-12-23 2340 2572813 1182 68326609 26.85 27.00 26.30 26.35 0.35 -1.31% 26.35 13 26.40 12 15.87
2019-12-24 2340 3399250 1641 88543907 26.35 26.55 25.90 25.90 0.45 -1.71% 25.90 59 25.95 1 15.60
2019-12-25 2340 1336918 777 35006125 26.00 26.30 25.90 26.30 0.40 1.54% 26.30 107 26.35 52 15.84
2019-12-26 2340 4876311 2231 129194512 26.50 26.95 26.20 26.40 0.10 0.38% 26.40 125 26.45 31 15.90
2019-12-27 2340 2610183 1202 68324808 26.40 26.55 26.00 26.00 0.40 -1.52% 26.00 232 26.05 30 15.66
2019-12-30 2340 2120054 1179 54427414 26.00 26.05 25.50 25.70 0.30 -1.15% 25.70 10 25.75 82 15.48
2019-12-31 2340 1441500 758 37010350 25.80 25.90 25.55 25.75 0.05 0.19% 25.70 16 25.75 26 15.51