東陽(1319)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　37.00
0
0%		36.80
-0.2
-0.54%		36.20
-0.6
-1.63%		 　37.90
1.7
4.7%		37.45
-0.45
-1.19%		38.00
0.55
1.47%		38.30
0.3
0.79%		38.40
0.1
0.26%		 　38.70
0.3
0.78%		39.25
0.55
1.42%		39.60
0.35
0.89%		39.80
0.2
0.51%		39.75
-0.05
-0.13%		 　39.90
0.15
0.38%		39.20
-0.7
-1.75%		39.00
-0.2
-0.51%		39.40
0.4
1.03%		39.55
0.15
0.38%		 　39.50
-0.05
-0.13%		39.00
-0.5
-1.27%		38.70
-0.3
-0.77%		 38.71
2 月　　　　　　　　　　39.10
0.4
1.03%		39.25
0.15
0.38%		39.20
-0.05
-0.13%		38.75
-0.45
-1.15%		 　　38.25
-0.5
-1.29%		38.00
-0.25
-0.65%		38.00
0
0%		38.10
0.1
0.26%		38.25
0.15
0.39%		 　38.85
0.6
1.57%		38.65
-0.2
-0.51%		38.40
-0.25
-0.65%		 38.54
3 月　　　38.45
0.05
0.13%		38.30
-0.15
-0.39%		40.10
1.8
4.7%		39.20
-0.9
-2.24%		39.65
0.45
1.15%		 　39.75
0.1
0.25%		39.50
-0.25
-0.63%		39.55
0.05
0.13%		39.20
-0.35
-0.88%		39.95
0.75
1.91%		 　40.35
0.4
1%		41.65
1.3
3.22%		41.95
0.3
0.72%		41.80
-0.15
-0.36%		41.00
-0.8
-1.91%		 　40.30
-0.7
-1.71%		39.40
-0.9
-2.23%		39.55
0.15
0.38%		39.35
-0.2
-0.51%		39.55
0.2
0.51%		 39.99
4 月40.45
0.9
2.28%		40.30
-0.15
-0.37%		40.35
0.05
0.12%		 　　　40.85
0.5
1.24%		41.05
0.2
0.49%		41.50
0.45
1.1%		41.00
-0.5
-1.2%		41.00
0
0%		 　41.95
0.95
2.32%		 43.70
1.75
4.17%		43.20
-0.5
-1.14%		44.50
1.3
3.01%		 　44.15
-0.35
-0.79%		43.75
-0.4
-0.91%		43.20
-0.55
-1.26%		44.10
0.9
2.08%		43.80
-0.3
-0.68%		 　43.20
-0.6
-1.37%		44.10
0.9
2.08%		 42.63
5 月　45.70
1.6
3.63%		45.00
-0.7
-1.53%		 　43.55
-1.45
-3.22%		44.20
0.65
1.49%		43.00
-1.2
-2.71%		42.55
-0.45
-1.05%		41.80
-0.75
-1.76%		 　41.60
-0.2
-0.48%		41.25
-0.35
-0.84%		42.50
1.25
3.03%		42.80
0.3
0.71%		42.85
0.05
0.12%		 　43.00
0.15
0.35%		 43.20
0.2
0.47%		43.00
-0.2
-0.46%		42.80
-0.2
-0.47%		 　42.85
0.05
0.12%		43.70
0.85
1.98%		43.70
0
0%		43.80
0.1
0.23%		43.70
-0.1
-0.23%		43.11
6 月 　42.90
-0.8
-1.83%		42.70
-0.2
-0.47%		42.50
-0.2
-0.47%		42.10
-0.4
-0.94%		 　　41.35
-0.75
-1.78%		40.90
-0.45
-1.09%		41.60
0.7
1.71%		41.85
0.25
0.6%		41.70
-0.15
-0.36%		 　41.95
0.25
0.6%		43.00
1.05
2.5%		43.30
0.3
0.7%		43.55
0.25
0.58%		44.10
0.55
1.26%		 　44.25
0.15
0.34%		44.00
-0.25
-0.56%		44.45
0.45
1.02%		44.95
0.5
1.12%		44.90
-0.05
-0.11%		 43.11
7 月44.75
-0.15
-0.33%		45.90
1.15
2.57%		45.25
-0.65
-1.42%		45.80
0.55
1.22%		45.85
0.05
0.11%		 　44.40
-1.45
-3.16%		45.50
1.1
2.48%		45.55
0.05
0.11%		47.00
1.45
3.18%		47.05
0.05
0.11%		 　47.00
-0.05
-0.11%		47.10
0.1
0.21%		47.60
0.5
1.06%		47.70
0.1
0.21%		45.75
-1.95
-4.09%		 　46.00
0.25
0.55%		45.65
-0.35
-0.76%		44.55
-1.1
-2.41%		45.50
0.95
2.13%		46.15
0.65
1.43%		 　46.40
0.25
0.54%		45.75
-0.65
-1.4%		45.75
0
0%		45.99
8 月44.65
-1.1
-2.4%		44.80
0.15
0.34%		 　44.15
-0.65
-1.45%		44.15
0
0%		44.15
0
0%		44.30
0.15
0.34%		 　　43.80
-0.5
-1.13%		43.65
-0.15
-0.34%		43.10
-0.55
-1.26%		41.85
-1.25
-2.9%		43.65
1.8
4.3%		 　43.90
0.25
0.57%		44.45
0.55
1.25%		44.75
0.3
0.67%		45.20
0.45
1.01%		44.95
-0.25
-0.55%		 　44.60
-0.35
-0.78%		44.15
-0.45
-1.01%		45.85
1.7
3.85%		46.00
0.15
0.33%		45.40
-0.6
-1.3%		 44.43
9 月　47.30
1.9
4.19%		46.45
-0.85
-1.8%		46.50
0.05
0.11%		46.60
0.1
0.22%		45.90
-0.7
-1.5%		 　45.15
-0.75
-1.63%		46.15
1
2.21%		47.80
1.65
3.58%		48.30
0.5
1.05%		 　　48.60
0.3
0.62%		49.05
0.45
0.93%		49.20
0.15
0.31%		50.00
0.8
1.63%		48.55
-1.45
-2.9%		 　48.05
-0.5
-1.03%		48.10
0.05
0.1%		48.40
0.3
0.62%		47.45
-0.95
-1.96%		46.90
-0.55
-1.16%		 47.59
10 月47.75
0.85
1.81%		48.00
0.25
0.52%		47.85
-0.15
-0.31%		46.95
-0.9
-1.88%		 　46.40
-0.55
-1.17%		45.65
-0.75
-1.62%		45.00
-0.65
-1.42%		 　　　44.90
-0.1
-0.22%		47.00
2.1
4.68%		47.25
0.25
0.53%		47.20
-0.05
-0.11%		46.00
-1.2
-2.54%		 　46.70
0.7
1.52%		47.20
0.5
1.07%		46.90
-0.3
-0.64%		48.25
1.35
2.88%		47.45
-0.8
-1.66%		 　47.00
-0.45
-0.95%		47.00
0
0%		47.60
0.6
1.28%		47.50
-0.1
-0.21%		46.82
11 月46.90
-0.6
-1.26%		 　46.90
0
0%		46.70
-0.2
-0.43%		46.95
0.25
0.54%		46.60
-0.35
-0.75%		46.80
0.2
0.43%		 　47.05
0.25
0.53%		46.90
-0.15
-0.32%		46.15
-0.75
-1.6%		46.15
0
0%		46.00
-0.15
-0.33%		 　46.20
0.2
0.43%		45.85
-0.35
-0.76%		45.70
-0.15
-0.33%		45.40
-0.3
-0.66%		45.15
-0.25
-0.55%		 　44.75
-0.4
-0.89%		44.50
-0.25
-0.56%		44.35
-0.15
-0.34%		45.25
0.9
2.03%		45.20
-0.05
-0.11%		 45.93
12 月　44.85
-0.35
-0.77%		44.65
-0.2
-0.45%		44.65
0
0%		45.45
0.8
1.79%		45.10
-0.35
-0.77%		 　45.85
0.75
1.66%		45.55
-0.3
-0.65%		45.60
0.05
0.11%		46.55
0.95
2.08%		47.40
0.85
1.83%		 　46.95
-0.45
-0.95%		46.00
-0.95
-2.02%		47.00
1
2.17%		47.00
0
0%		47.00
0
0%		 　46.45
-0.55
-1.17%		46.45
0
0%		47.00
0.55
1.18%		46.75
-0.25
-0.53%		46.90
0.15
0.32%		 　46.80
-0.1
-0.21%		46.65
-0.15
-0.32%		46.26

說明:最高漲幅:4.7%最低跌幅:-4.09% 最高價:50.00最低價:36.20平均價:43.75,灰色底表示週末,漲148天(82.2)元,跌140天(-66.45)元,平盤15天
5%=4,4%=9,3%=7,2%=30,1%=53,0%=60,-0%=1,-1%=8,-2%=25,-3%=38,-4%=68,

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 1319 682185 537 25161463 37.25 37.35 36.55 37.00 0.15 0% 36.80 1 37.00 18 10.42
2019-01-03 1319 337280 259 12464760 37.20 37.25 36.75 36.80 0.20 -0.54% 36.80 4 36.85 1 10.37
2019-01-04 1319 559502 369 20087921 35.85 36.35 35.55 36.20 0.60 -1.63% 36.15 1 36.25 4 10.20
2019-01-07 1319 1031239 721 38672507 36.60 37.95 36.60 37.90 1.70 4.7% 37.85 4 37.90 3 10.68
2019-01-08 1319 575410 474 21683693 37.80 37.95 37.30 37.45 0.45 -1.19% 37.40 6 37.45 10 10.55
2019-01-09 1319 944463 700 35782144 37.75 38.05 37.65 38.00 0.55 1.47% 38.00 9 38.05 15 10.70
2019-01-10 1319 910850 617 34770917 37.95 38.55 37.50 38.30 0.30 0.79% 38.30 6 38.35 6 10.79
2019-01-11 1319 1014428 694 38840549 38.30 38.55 37.65 38.40 0.10 0.26% 38.15 5 38.40 12 10.82
2019-01-14 1319 757483 620 29312516 38.50 38.85 38.50 38.70 0.30 0.78% 38.65 5 38.70 4 10.90
2019-01-15 1319 1816714 1093 71351431 38.80 39.60 38.75 39.25 0.55 1.42% 39.25 10 39.30 9 11.06
2019-01-16 1319 1779105 1162 70702457 39.30 40.00 39.10 39.60 0.35 0.89% 39.60 10 39.65 1 11.15
2019-01-17 1319 1561641 1155 62392825 40.00 40.20 39.55 39.80 0.20 0.51% 39.80 9 39.90 1 11.21
2019-01-18 1319 593384 469 23616260 40.00 40.00 39.55 39.75 0.05 -0.13% 39.75 6 39.80 9 11.20
2019-01-21 1319 654400 538 26133078 39.95 40.10 39.65 39.90 0.15 0.38% 39.90 9 39.95 5 11.24
2019-01-22 1319 569201 445 22363607 39.90 39.90 39.05 39.20 0.70 -1.75% 39.20 7 39.25 1 11.04
2019-01-23 1319 608185 396 23634465 38.90 39.10 38.65 39.00 0.20 -0.51% 39.00 3 39.05 16 10.99
2019-01-24 1319 547498 465 21573944 38.80 39.55 38.80 39.40 0.40 1.03% 39.40 7 39.45 1 11.10
2019-01-25 1319 432038 339 17083489 39.65 39.70 39.40 39.55 0.15 0.38% 39.55 2 39.60 5 11.14
2019-01-28 1319 356280 304 14052665 39.55 39.60 39.30 39.50 0.05 -0.13% 39.45 6 39.50 21 11.13
2019-01-29 1319 822688 688 31870252 39.55 39.55 38.40 39.00 0.50 -1.27% 38.80 1 39.00 23 10.99
2019-01-30 1319 711180 581 27519155 38.80 38.85 38.60 38.70 0.30 -0.77% 38.65 8 38.70 3 10.90
2019-02-11 1319 413187 301 16176677 39.45 39.45 38.90 39.10 0.40 1.03% 39.10 6 39.15 3 11.01
2019-02-12 1319 685639 513 26882111 39.10 39.35 39.10 39.25 0.15 0.38% 39.20 23 39.25 10 11.06
2019-02-13 1319 806290 580 31637576 39.40 39.55 39.00 39.20 0.05 -0.13% 39.20 4 39.25 5 11.04
2019-02-14 1319 1369692 1062 52960713 39.20 39.40 38.20 38.75 0.45 -1.15% 38.70 1 38.75 34 10.92
2019-02-18 1319 873630 569 33218544 37.40 38.45 37.40 38.25 0.25 -1.29% 38.20 14 38.25 7 10.77
2019-02-19 1319 796495 524 30260933 38.40 38.40 37.85 38.00 0.25 -0.65% 38.00 21 38.05 2 10.70
2019-02-20 1319 1148200 803 43574600 38.10 38.25 37.75 38.00 0.00 0% 37.95 5 38.00 27 10.70
2019-02-21 1319 2058100 1226 78625555 38.00 38.45 37.90 38.10 0.10 0.26% 38.10 32 38.25 4 10.73
2019-02-22 1319 1251560 837 47968178 38.40 38.45 38.15 38.25 0.15 0.39% 38.20 99 38.30 1 10.77
2019-02-25 1319 1968184 1244 76276376 38.50 38.95 38.35 38.85 0.60 1.57% 38.85 1 38.90 13 10.94
2019-02-26 1319 1321519 931 51068581 39.20 39.20 38.35 38.65 0.20 -0.51% 38.60 12 38.65 2 10.89
2019-02-27 1319 1793550 1210 68251835 38.50 38.50 37.80 38.40 0.25 -0.65% 38.30 4 38.40 4 10.82
2019-03-04 1319 1368220 900 52411127 38.40 38.55 38.10 38.45 0.05 0.13% 38.40 4 38.45 21 10.83
2019-03-05 1319 1479854 1105 56782099 38.30 38.75 38.10 38.30 0.15 -0.39% 38.30 39 38.35 9 10.79
2019-03-06 1319 3554952 2323 140034916 38.45 40.10 38.40 40.10 1.80 4.7% 40.05 10 40.10 6 11.30
2019-03-07 1319 5110440 3354 205865378 40.10 41.15 39.20 39.20 0.90 -2.24% 39.20 25 39.25 50 11.04
2019-03-08 1319 2064882 1541 81034865 39.00 39.90 38.50 39.65 0.45 1.15% 39.60 20 39.65 3 11.17
2019-03-11 1319 811065 515 32249570 39.80 39.90 39.40 39.75 0.10 0.25% 39.75 7 39.80 1 11.20
2019-03-12 1319 1026724 685 40835391 40.00 40.00 39.45 39.50 0.25 -0.63% 39.50 7 39.55 6 11.13
2019-03-13 1319 712630 411 28240245 39.85 39.90 39.45 39.55 0.05 0.13% 39.55 7 39.60 1 11.14
2019-03-14 1319 695500 464 27462599 39.70 39.80 39.20 39.20 0.35 -0.88% 39.20 12 39.25 3 11.04
2019-03-15 1319 1799644 1477 70990675 39.20 40.00 39.05 39.95 0.75 1.91% 39.95 16 40.00 101 11.25
2019-03-18 1319 1837519 1249 74265038 40.05 40.65 40.05 40.35 0.40 1% 40.30 15 40.35 1 11.37
2019-03-19 1319 3397348 2089 139958185 40.45 42.00 40.35 41.65 1.30 3.22% 41.60 93 41.65 17 11.73
2019-03-20 1319 8001682 4511 338791394 42.15 43.50 41.25 41.95 0.30 0.72% 41.75 3 41.95 69 11.82
2019-03-21 1319 1141729 879 47561768 41.55 41.95 41.30 41.80 0.15 -0.36% 41.75 1 41.80 12 11.77
2019-03-22 1319 1917398 1191 78962568 42.00 42.10 40.55 41.00 0.80 -1.91% 40.95 15 41.00 4 11.55
2019-03-25 1319 1043850 627 42138194 40.45 40.65 40.05 40.30 0.70 -1.71% 40.25 31 40.30 2 11.35
2019-03-26 1319 3019436 1696 119329467 40.30 40.45 39.00 39.40 0.90 -2.23% 39.35 3 39.40 12 11.10
2019-03-27 1319 898920 589 35562524 39.40 39.75 39.30 39.55 0.15 0.38% 39.55 4 39.60 2 11.14
2019-03-28 1319 985057 636 38898058 39.90 39.90 39.25 39.35 0.20 -0.51% 39.35 2 39.40 2 12.07
2019-03-29 1319 684835 544 27038070 39.40 39.70 39.15 39.55 0.20 0.51% 39.55 27 39.60 1 12.13
2019-04-01 1319 1975101 1177 79702943 39.65 40.80 39.65 40.45 0.90 2.28% 40.40 10 40.45 5 12.41
2019-04-02 1319 921978 718 37288347 40.65 40.75 40.30 40.30 0.15 -0.37% 40.30 65 40.35 1 12.36
2019-04-03 1319 941346 486 37961512 40.50 40.55 40.15 40.35 0.05 0.12% 40.35 48 40.40 15 12.38
2019-04-08 1319 1705448 1306 69632540 40.65 41.10 40.50 40.85 0.50 1.24% 40.80 26 40.85 8 12.53
2019-04-09 1319 1966307 1236 80773581 41.00 41.35 40.70 41.05 0.20 0.49% 41.05 6 41.10 8 12.59
2019-04-10 1319 1654734 1129 68422384 41.10 41.60 41.10 41.50 0.45 1.1% 41.50 202 41.55 7 12.73
2019-04-11 1319 1781959 1344 73911878 41.65 41.90 41.00 41.00 0.50 -1.2% 41.00 48 41.05 1 12.58
2019-04-12 1319 2418404 2016 99792614 41.40 41.80 41.00 41.00 0.00 0% 40.95 15 41.00 27 12.58
2019-04-15 1319 7510481 4135 318326067 42.65 43.05 41.75 41.95 0.95 2.32% 41.95 11 42.05 2 12.87
2019-04-17 1319 7440500 4305 323172313 43.20 43.90 42.85 43.70 1.10 4.17% 43.60 31 43.70 34 13.40
2019-04-18 1319 6694743 4161 289920195 43.40 43.65 42.90 43.20 0.50 -1.14% 43.20 25 43.30 45 13.25
2019-04-19 1319 5381427 3009 237617156 43.25 44.70 43.25 44.50 1.30 3.01% 44.45 3 44.50 55 13.65
2019-04-22 1319 5837528 3537 261088900 45.20 45.60 44.05 44.15 0.35 -0.79% 44.15 27 44.20 10 13.54
2019-04-23 1319 4826241 2712 211595629 44.20 44.55 43.60 43.75 0.40 -0.91% 43.75 15 43.80 3 13.42
2019-04-24 1319 3929865 2064 170728701 44.00 44.10 43.05 43.20 0.55 -1.26% 43.20 83 43.25 21 13.25
2019-04-25 1319 5361671 3204 236286751 43.80 44.45 43.55 44.10 0.90 2.08% 44.05 19 44.10 5 13.53
2019-04-26 1319 2468763 1527 107867014 43.75 44.15 43.30 43.80 0.30 -0.68% 43.70 61 43.80 13 13.44
2019-04-29 1319 2936627 1911 127897984 44.05 44.15 42.80 43.20 0.60 -1.37% 43.20 7 43.40 1 13.25
2019-04-30 1319 5858801 3392 258557357 43.60 44.55 43.50 44.10 0.90 2.08% 44.05 107 44.10 34 13.53
2019-05-02 1319 9817843 5334 444514781 44.05 45.95 44.05 45.70 1.60 3.63% 45.70 59 45.75 9 14.02
2019-05-03 1319 5840954 3081 265134930 45.70 46.20 45.00 45.00 0.70 -1.53% 45.00 127 45.10 4 13.80
2019-05-06 1319 3467811 2053 152830104 44.50 44.80 43.50 43.55 1.45 -3.22% 43.55 10 43.60 3 13.36
2019-05-07 1319 1973810 1260 86952338 44.00 44.35 43.70 44.20 0.65 1.49% 44.20 7 44.25 1 13.56
2019-05-08 1319 1759757 1122 75774301 43.40 43.40 42.65 43.00 1.20 -2.71% 43.00 291 43.05 2 13.19
2019-05-09 1319 1748678 1068 74484704 43.00 43.40 42.10 42.55 0.45 -1.05% 42.50 37 42.55 16 13.05
2019-05-10 1319 1532577 866 64686283 42.80 43.00 41.30 41.80 0.75 -1.76% 41.80 15 42.00 40 12.82
2019-05-13 1319 1670139 1016 69171096 41.80 42.25 40.70 41.60 0.20 -0.48% 41.60 5 41.80 1 12.76
2019-05-14 1319 1901299 1155 76670031 39.10 41.30 39.10 41.25 0.35 -0.84% 41.20 7 41.30 66 12.65
2019-05-15 1319 1145841 895 48357423 41.45 42.65 41.45 42.50 1.25 3.03% 42.45 2 42.50 12 13.04
2019-05-16 1319 1300120 837 55704784 42.70 43.15 42.40 42.80 0.30 0.71% 42.80 18 42.85 15 13.13
2019-05-17 1319 1025503 709 43995900 43.25 43.40 42.50 42.85 0.05 0.12% 42.85 15 43.00 4 13.14
2019-05-20 1319 825032 602 35721631 43.70 43.80 42.95 43.00 0.15 0.35% 43.00 2 43.05 2 13.19
2019-05-22 1319 637995 426 27608635 43.40 43.45 43.00 43.20 0.20 0.47% 43.20 8 43.25 5 13.25
2019-05-23 1319 512459 384 22065787 43.10 43.40 42.85 43.00 0.20 -0.46% 43.00 279 43.05 16 13.19
2019-05-24 1319 865910 591 37161936 43.00 43.05 42.80 42.80 0.20 -0.47% 42.80 14 42.85 2 13.13
2019-05-27 1319 514943 372 22120017 42.90 43.20 42.80 42.85 0.05 0.12% 42.85 2 42.95 2 13.14
2019-05-28 1319 2088779 1105 91224821 43.00 44.15 42.80 43.70 0.85 1.98% 43.70 59 43.90 3 13.40
2019-05-29 1319 805806 553 35336470 43.70 44.00 43.40 43.70 0.00 0% 43.70 90 43.80 2 13.40
2019-05-30 1319 545916 357 23924754 43.85 44.10 43.70 43.80 0.10 0.23% 43.80 39 43.85 5 13.44
2019-05-31 1319 576463 395 25243576 43.85 43.90 43.60 43.70 0.10 -0.23% 43.65 6 43.70 1 13.40
2019-06-03 1319 551002 424 23600737 43.60 43.60 42.30 42.90 0.80 -1.83% 42.90 38 43.00 38 13.16
2019-06-04 1319 515278 363 22190804 42.90 43.35 42.70 42.70 0.20 -0.47% 42.70 12 42.80 3 13.10
2019-06-05 1319 747279 437 32040415 43.00 43.40 42.50 42.50 0.20 -0.47% 42.50 10 42.60 6 13.04
2019-06-06 1319 631464 488 26737615 42.50 42.80 42.10 42.10 0.40 -0.94% 42.10 16 42.15 4 12.91
2019-06-10 1319 1335564 902 55531074 42.15 42.40 41.15 41.35 0.75 -1.78% 41.35 1 41.40 1 12.68
2019-06-11 1319 1341667 821 55212309 41.40 41.75 40.75 40.90 0.45 -1.09% 40.90 20 40.95 1 12.55
2019-06-12 1319 1027818 711 42250015 40.95 41.60 40.45 41.60 0.70 1.71% 41.60 11 41.65 7 12.76
2019-06-13 1319 368582 308 15391421 41.80 41.95 41.60 41.85 0.25 0.6% 41.80 4 41.85 15 12.84
2019-06-14 1319 611747 385 25656265 41.85 42.15 41.70 41.70 0.15 -0.36% 41.70 28 41.75 1 12.79
2019-06-17 1319 464785 402 19412670 41.70 42.05 41.45 41.95 0.25 0.6% 41.95 12 42.00 3 12.87
2019-06-18 1319 2303028 1545 99297909 43.05 43.85 42.65 43.00 1.05 2.5% 43.00 24 43.05 4 13.19
2019-06-19 1319 1835235 1297 79346071 43.55 43.65 43.00 43.30 0.30 0.7% 43.30 4 43.35 3 13.28
2019-06-20 1319 1257948 833 54857485 43.50 43.80 43.25 43.55 0.25 0.58% 43.55 9 43.60 30 13.36
2019-06-21 1319 1959218 1089 86051322 43.70 44.15 43.45 44.10 0.55 1.26% 43.95 1 44.10 39 13.53
2019-06-24 1319 1139200 705 50606916 44.30 44.70 44.20 44.25 0.15 0.34% 44.25 4 44.30 1 13.57
2019-06-25 1319 925116 742 40623104 44.35 44.40 43.60 44.00 0.25 -0.56% 43.95 2 44.00 35 13.50
2019-06-26 1319 1224442 844 54218705 43.85 44.55 43.80 44.45 0.45 1.02% 44.45 1 44.50 22 13.64
2019-06-27 1319 1198540 860 53684292 44.60 44.95 44.50 44.95 0.50 1.12% 44.75 2 44.95 76 13.79
2019-06-28 1319 921234 798 41329044 45.10 45.15 44.40 44.90 0.05 -0.11% 44.75 14 44.90 4 13.77
2019-07-01 1319 1434407 945 64327616 45.05 45.10 44.50 44.75 0.15 -0.33% 44.75 8 44.85 10 13.73
2019-07-02 1319 2270918 1535 103581531 45.00 45.90 44.80 45.90 1.15 2.57% 45.80 7 45.90 14 14.08
2019-07-03 1319 1792643 1392 82126355 45.95 46.50 45.20 45.25 0.65 -1.42% 45.25 2 45.40 1 13.88
2019-07-04 1319 1265815 1042 57801879 45.40 45.95 45.40 45.80 0.55 1.22% 45.70 4 45.80 11 14.05
2019-07-05 1319 872400 635 39793050 45.80 46.10 45.35 45.85 0.05 0.11% 45.75 2 45.85 3 14.06
2019-07-08 1319 1842973 1348 82280081 45.50 45.85 44.15 44.40 1.45 -3.16% 44.30 4 44.40 2 13.62
2019-07-09 1319 2810526 1860 128185348 44.80 46.30 44.65 45.50 1.10 2.48% 45.50 172 45.70 1 13.96
2019-07-10 1319 1984240 1317 91025240 45.80 46.20 45.50 45.55 0.05 0.11% 45.50 58 45.55 4 13.97
2019-07-11 1319 3175603 1977 148032163 46.00 47.00 45.70 47.00 1.45 3.18% 46.95 4 47.00 81 14.42
2019-07-12 1319 1405264 906 66098233 47.00 47.45 46.80 47.05 0.05 0.11% 47.00 353 47.05 5 14.43
2019-07-15 1319 2034302 1129 95366904 46.95 47.20 46.20 47.00 0.05 -0.11% 47.00 50 47.05 3 14.42
2019-07-16 1319 1763116 992 82999609 47.30 47.35 46.85 47.10 0.10 0.21% 47.10 8 47.15 11 14.45
2019-07-17 1319 2055879 1221 97651887 47.35 47.75 47.15 47.60 0.50 1.06% 47.55 2 47.60 16 14.60
2019-07-18 1319 2810217 1847 133987445 47.60 47.80 47.40 47.70 0.10 0.21% 47.65 14 47.70 64 14.63
2019-07-19 1319 1873423 1086 85881085 46.45 46.50 45.35 45.75 0.00 -4.09% 45.75 1 45.80 17 14.03
2019-07-22 1319 1174833 736 54050751 45.75 46.45 45.45 46.00 0.25 0.55% 46.00 12 46.10 3 14.11
2019-07-23 1319 614093 480 28198153 46.15 46.30 45.60 45.65 0.35 -0.76% 45.65 2 45.80 8 14.00
2019-07-24 1319 1974869 1228 88579392 45.65 45.90 44.45 44.55 1.10 -2.41% 44.55 6 44.60 30 13.67
2019-07-25 1319 1062244 708 48197900 44.60 45.75 44.60 45.50 0.95 2.13% 45.45 2 45.50 3 13.96
2019-07-26 1319 1383561 957 63641608 45.50 46.40 44.95 46.15 0.65 1.43% 46.15 2 46.20 9 14.16
2019-07-29 1319 982250 704 45422799 46.15 46.50 45.85 46.40 0.25 0.54% 46.35 1 46.40 1 14.23
2019-07-30 1319 1241750 781 57219400 46.30 46.40 45.40 45.75 0.65 -1.4% 45.75 7 46.10 3 14.03
2019-07-31 1319 924847 660 42489171 45.75 46.15 45.50 45.75 0.00 0% 45.75 7 45.80 1 14.03
2019-08-01 1319 1397000 1011 62859299 45.55 45.80 44.65 44.65 1.10 -2.4% 44.65 46 44.75 9 13.70
2019-08-02 1319 1175184 963 52397099 44.50 45.20 43.95 44.80 0.15 0.34% 44.80 1 44.90 2 13.74
2019-08-05 1319 634307 463 28256214 44.95 45.30 44.10 44.15 0.65 -1.45% 44.15 5 44.25 6 13.54
2019-08-06 1319 866978 614 37772126 43.90 44.25 42.95 44.15 0.00 0% 44.10 1 44.15 3 13.54
2019-08-07 1319 744387 580 32987843 44.50 44.65 44.05 44.15 0.00 0% 44.15 2 44.30 31 13.54
2019-08-08 1319 433203 309 19193849 44.35 44.50 44.10 44.30 0.15 0.34% 44.25 2 44.30 7 13.59
2019-08-12 1319 847735 670 37158075 44.30 44.35 43.55 43.80 0.50 -1.13% 43.80 17 44.00 10 13.77
2019-08-13 1319 648120 542 28304389 43.80 44.00 43.40 43.65 0.15 -0.34% 43.65 4 43.80 6 13.73
2019-08-14 1319 1230897 807 53307056 43.80 43.95 43.00 43.10 0.55 -1.26% 43.10 17 43.20 1 13.55
2019-08-15 1319 1446234 938 60852245 42.70 42.70 41.75 41.85 1.25 -2.9% 41.85 1 41.90 29 13.16
2019-08-16 1319 1394336 1025 60215758 42.60 43.65 42.35 43.65 1.80 4.3% 43.60 2 43.65 32 13.73
2019-08-19 1319 987967 729 43432446 44.15 44.30 43.65 43.90 0.25 0.57% 43.85 18 43.90 5 13.80
2019-08-20 1319 996653 765 44290888 43.90 44.60 43.90 44.45 0.55 1.25% 44.40 17 44.45 7 13.98
2019-08-21 1319 1008361 750 45131401 44.45 44.95 44.45 44.75 0.30 0.67% 44.75 9 44.85 2 14.07
2019-08-22 1319 1255372 831 56625161 44.80 45.30 44.80 45.20 0.45 1.01% 45.10 1 45.20 50 14.21
2019-08-23 1319 950501 748 42899418 45.20 45.50 44.50 44.95 0.25 -0.55% 44.95 6 45.10 2 14.14
2019-08-26 1319 845984 502 37694991 44.50 44.85 44.20 44.60 0.35 -0.78% 44.60 89 44.65 3 14.03
2019-08-27 1319 1187289 715 53003634 44.75 45.30 44.15 44.15 0.45 -1.01% 44.15 2 44.40 6 13.88
2019-08-28 1319 1692540 1087 76571493 44.55 45.85 44.30 45.85 1.70 3.85% 45.80 15 45.85 6 14.42
2019-08-29 1319 1301493 855 60008647 46.15 46.50 45.60 46.00 0.15 0.33% 46.00 13 46.05 1 14.47
2019-08-30 1319 1157386 657 53120263 46.40 46.45 45.40 45.40 0.60 -1.3% 45.40 35 45.50 2 14.28
2019-09-02 1319 3012430 1875 141293460 46.25 47.30 45.70 47.30 1.90 4.19% 47.30 6 47.35 31 14.87
2019-09-03 1319 1179555 854 55302706 47.60 47.65 46.40 46.45 0.85 -1.8% 46.45 1 46.50 6 14.61
2019-09-04 1319 616227 490 28532684 46.40 46.60 46.05 46.50 0.05 0.11% 46.45 17 46.50 2 14.62
2019-09-05 1319 739728 539 34627594 46.95 47.30 46.60 46.60 0.10 0.22% 46.60 19 46.65 1 14.65
2019-09-06 1319 602751 415 27888996 46.95 46.95 45.90 45.90 0.70 -1.5% 45.85 82 46.10 16 14.43
2019-09-09 1319 711845 527 32388434 45.90 46.35 45.15 45.15 0.75 -1.63% 45.10 37 45.15 4 14.20
2019-09-10 1319 757297 566 34908741 45.30 46.50 45.15 46.15 1.00 2.21% 46.10 1 46.15 3 14.51
2019-09-11 1319 5157673 3226 245214263 46.60 48.20 46.40 47.80 1.65 3.58% 47.75 15 47.80 12 15.03
2019-09-12 1319 2749674 1692 131757602 48.05 48.50 47.00 48.30 0.50 1.05% 48.25 1 48.30 21 15.19
2019-09-16 1319 2380082 1329 114771872 48.25 48.65 47.30 48.60 0.30 0.62% 48.55 3 48.60 2 15.28
2019-09-17 1319 3569245 2325 174751811 48.75 49.25 48.00 49.05 0.45 0.93% 49.05 102 49.10 3 15.42
2019-09-18 1319 3060079 1758 150725221 49.05 49.70 49.00 49.20 0.15 0.31% 49.20 60 49.25 30 15.47
2019-09-19 1319 3776514 2043 188025800 49.75 50.20 49.10 50.00 0.80 1.63% 49.95 10 50.00 17 15.72
2019-09-20 1319 3276532 1825 160676468 50.20 50.20 48.55 48.55 1.45 -2.9% 48.55 59 48.65 2 15.27
2019-09-23 1319 2582764 1517 124591872 48.50 48.80 47.60 48.05 0.50 -1.03% 48.00 22 48.10 2 15.11
2019-09-24 1319 1114174 844 53899984 48.10 48.85 48.05 48.10 0.05 0.1% 48.10 11 48.25 5 15.13
2019-09-25 1319 678067 415 32795141 48.15 48.60 48.10 48.40 0.30 0.62% 48.35 2 48.40 19 15.22
2019-09-26 1319 1438084 1059 68565292 48.50 48.50 47.40 47.45 0.95 -1.96% 47.45 30 47.65 10 14.92
2019-09-27 1319 955273 588 44920481 47.50 47.60 46.70 46.90 0.55 -1.16% 46.90 1 46.95 7 14.75
2019-10-01 1319 1378981 751 65002228 46.95 47.75 46.80 47.75 0.85 1.81% 47.70 4 47.75 7 15.02
2019-10-02 1319 778660 520 37170930 47.35 48.00 47.25 48.00 0.25 0.52% 48.00 167 48.05 15 15.09
2019-10-03 1319 735187 465 34868178 47.35 47.85 47.10 47.85 0.15 -0.31% 47.75 2 47.85 4 15.05
2019-10-04 1319 977786 663 46290441 47.75 48.25 46.95 46.95 0.90 -1.88% 46.95 9 47.00 2 14.76
2019-10-07 1319 1014589 669 47194672 47.00 47.05 46.25 46.40 0.55 -1.17% 46.40 15 46.60 1 14.59
2019-10-08 1319 910344 622 41895882 46.25 46.60 45.55 45.65 0.75 -1.62% 45.65 25 45.70 9 14.36
2019-10-09 1319 912597 506 41438750 45.60 46.15 45.00 45.00 0.65 -1.42% 45.00 48 45.60 1 14.15
2019-10-14 1319 879074 657 39663880 45.50 45.65 44.90 44.90 0.10 -0.22% 44.90 9 44.95 3 14.12
2019-10-15 1319 3242789 2060 151714070 45.00 47.50 44.95 47.00 2.10 4.68% 46.95 10 47.00 8 14.78
2019-10-16 1319 2155252 1635 100888894 46.65 47.45 46.05 47.25 0.25 0.53% 47.20 15 47.25 22 14.86
2019-10-17 1319 1471387 1091 69351353 47.00 47.40 46.65 47.20 0.05 -0.11% 47.15 23 47.20 6 14.84
2019-10-18 1319 2790993 1205 129263224 47.20 47.35 46.00 46.00 1.20 -2.54% 46.00 52 46.10 3 14.47
2019-10-21 1319 941470 704 43563206 46.00 46.75 45.70 46.70 0.70 1.52% 46.60 15 46.70 16 14.69
2019-10-22 1319 1132823 739 52992567 46.75 47.20 46.30 47.20 0.50 1.07% 47.15 10 47.20 11 14.84
2019-10-23 1319 1338943 893 63437548 47.50 47.80 46.90 46.90 0.30 -0.64% 46.90 6 46.95 1 14.75
2019-10-24 1319 1998780 1130 95127306 46.95 48.25 46.95 48.25 1.35 2.88% 48.15 4 48.25 78 15.17
2019-10-25 1319 1418309 1075 67544257 48.45 48.45 47.35 47.45 0.80 -1.66% 47.40 3 47.45 13 14.92
2019-10-28 1319 859841 575 40429877 47.90 47.90 46.80 47.00 0.45 -0.95% 46.90 7 47.00 30 14.78
2019-10-29 1319 1033700 645 48206376 47.10 47.20 46.25 47.00 0.00 0% 46.65 8 47.00 54 14.78
2019-10-30 1319 1188377 739 56207918 47.00 47.60 46.70 47.60 0.60 1.28% 47.50 1 47.60 24 14.97
2019-10-31 1319 870861 619 41294948 47.70 47.90 47.05 47.50 0.10 -0.21% 47.50 3 47.55 15 14.94
2019-11-01 1319 1231373 764 58298117 47.75 47.80 46.85 46.90 0.60 -1.26% 46.90 2 47.10 6 14.75
2019-11-04 1319 1188049 956 55715636 46.80 47.45 46.65 46.90 0.00 0% 46.75 1 46.90 5 14.75
2019-11-05 1319 787789 564 36923961 47.20 47.40 46.65 46.70 0.20 -0.43% 46.65 22 46.75 3 14.69
2019-11-06 1319 956257 600 44800535 47.00 47.15 46.70 46.95 0.25 0.54% 46.90 11 47.00 4 14.76
2019-11-07 1319 779004 447 36421932 46.95 47.30 46.50 46.60 0.35 -0.75% 46.60 14 46.70 2 14.65
2019-11-08 1319 718493 620 33740570 46.80 47.15 46.80 46.80 0.20 0.43% 46.80 64 46.90 1 14.72
2019-11-11 1319 748262 548 35187190 46.80 47.25 46.80 47.05 0.25 0.53% 47.05 1 47.10 20 14.80
2019-11-12 1319 825721 588 38755740 47.05 47.40 46.50 46.90 0.15 -0.32% 46.85 2 46.90 7 14.75
2019-11-13 1319 930966 673 43133227 46.90 47.10 46.05 46.15 0.75 -1.6% 46.15 23 46.20 4 13.90
2019-11-14 1319 1247087 784 57067661 46.20 46.30 45.45 46.15 0.00 0% 46.10 15 46.15 183 13.90
2019-11-15 1319 444284 383 20505968 46.20 46.55 46.00 46.00 0.15 -0.33% 46.00 65 46.05 1 13.86
2019-11-18 1319 651663 447 29901641 46.00 46.45 45.60 46.20 0.20 0.43% 46.05 10 46.20 16 13.92
2019-11-19 1319 586675 456 26863776 46.00 46.15 45.70 45.85 0.35 -0.76% 45.80 6 45.85 26 13.81
2019-11-20 1319 673018 527 30832528 45.70 46.00 45.70 45.70 0.15 -0.33% 45.70 50 45.80 5 13.77
2019-11-21 1319 768908 537 34866049 45.70 45.70 45.10 45.40 0.30 -0.66% 45.30 3 45.40 4 13.67
2019-11-22 1319 674134 531 30509468 45.40 45.55 45.10 45.15 0.25 -0.55% 45.15 12 45.20 5 13.60
2019-11-25 1319 875760 629 39232296 45.15 45.30 44.60 44.75 0.40 -0.89% 44.75 9 44.80 23 13.48
2019-11-26 1319 1111288 798 49612801 44.95 44.95 44.50 44.50 0.25 -0.56% 44.50 6 44.60 3 13.40
2019-11-27 1319 2605586 1553 114722274 44.10 44.50 43.80 44.35 0.15 -0.34% 44.30 8 44.35 13 13.36
2019-11-28 1319 1431009 909 64455550 44.50 45.40 44.50 45.25 0.90 2.03% 45.25 4 45.30 9 13.63
2019-11-29 1319 1337631 657 60511788 45.20 45.55 45.10 45.20 0.05 -0.11% 45.15 55 45.20 14 13.61
2019-12-02 1319 1245719 740 56107242 45.10 45.60 44.80 44.85 0.35 -0.77% 44.85 2 44.90 3 13.51
2019-12-03 1319 1099463 844 49134119 44.75 45.00 44.55 44.65 0.20 -0.45% 44.65 3 44.70 2 13.45
2019-12-04 1319 1228755 908 54879808 44.60 45.15 44.25 44.65 0.00 0% 44.60 1 44.65 9 13.45
2019-12-05 1319 1821842 1254 82595231 44.65 45.90 44.65 45.45 0.80 1.79% 45.35 1 45.45 11 13.69
2019-12-06 1319 886301 723 39996839 45.80 45.80 44.90 45.10 0.35 -0.77% 45.05 17 45.10 2 13.58
2019-12-09 1319 1644285 980 74914413 45.50 45.85 45.20 45.85 0.75 1.66% 45.80 3 45.85 27 13.81
2019-12-10 1319 1514103 832 69462400 46.25 46.35 45.55 45.55 0.30 -0.65% 45.55 51 45.80 8 13.72
2019-12-11 1319 1176366 837 53940551 45.85 46.15 45.60 45.60 0.05 0.11% 45.60 5 45.65 13 13.73
2019-12-12 1319 2690285 1670 124841298 46.15 46.55 46.10 46.55 0.95 2.08% 46.55 12 46.60 53 14.02
2019-12-13 1319 2747471 1780 128657125 46.55 47.40 46.05 47.40 0.85 1.83% 47.30 4 47.40 6 14.28
2019-12-16 1319 3145811 1834 147195239 47.00 47.25 46.35 46.95 0.45 -0.95% 46.90 6 46.95 2 14.14
2019-12-17 1319 3542861 2057 164002456 47.00 47.25 45.90 46.00 0.95 -2.02% 46.00 116 46.05 1 13.86
2019-12-18 1319 2465473 1451 115346032 46.40 47.00 46.20 47.00 1.00 2.17% 46.95 2 47.00 99 14.16
2019-12-19 1319 889522 586 41833784 47.15 47.40 46.80 47.00 0.00 0% 47.00 171 47.05 10 14.16
2019-12-20 1319 1165083 596 54835386 47.20 47.20 46.80 47.00 0.00 0% 47.00 272 47.05 4 14.16
2019-12-23 1319 1132132 864 53040047 47.20 47.25 46.35 46.45 0.55 -1.17% 46.45 4 46.55 2 13.99
2019-12-24 1319 277882 180 12918766 46.40 46.65 46.40 46.45 0.00 0% 46.45 22 46.55 2 13.99
2019-12-25 1319 637909 407 29902693 46.90 47.10 46.70 47.00 0.55 1.18% 46.95 21 47.00 6 14.16
2019-12-26 1319 536500 383 25186550 47.15 47.20 46.75 46.75 0.25 -0.53% 46.75 17 46.80 1 14.08
2019-12-27 1319 484102 398 22729525 46.80 47.00 46.80 46.90 0.15 0.32% 46.85 23 47.00 14 14.13
2019-12-30 1319 798503 429 37399861 46.50 47.00 46.50 46.80 0.10 -0.21% 46.80 18 46.95 4 14.10
2019-12-31 1319 434695 247 20359260 46.75 47.00 46.65 46.65 0.15 -0.32% 46.65 61 46.75 2 14.05