東元(1504)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　17.45
0
0%		17.25
-0.2
-1.15%		17.00
-0.25
-1.45%		 　17.00
0
0%		17.20
0.2
1.18%		17.50
0.3
1.74%		17.85
0.35
2%		17.90
0.05
0.28%		 　17.80
-0.1
-0.56%		17.90
0.1
0.56%		18.10
0.2
1.12%		18.15
0.05
0.28%		18.15
0
0%		 　18.35
0.2
1.1%		18.30
-0.05
-0.27%		18.35
0.05
0.27%		18.50
0.15
0.82%		18.50
0
0%		 　18.85
0.35
1.89%		18.45
-0.4
-2.12%		18.55
0.1
0.54%		 17.99
2 月　　　　　　　　　　18.55
0
0%		18.60
0.05
0.27%		18.50
-0.1
-0.54%		18.50
0
0%		 　　18.95
0.45
2.43%		19.05
0.1
0.53%		19.50
0.45
2.36%		19.75
0.25
1.28%		19.65
-0.1
-0.51%		 　19.20
-0.45
-2.29%		19.20
0
0%		19.05
-0.15
-0.78%		 19.1
3 月　　　19.30
0.25
1.31%		19.35
0.05
0.26%		19.40
0.05
0.26%		19.40
0
0%		19.60
0.2
1.03%		 　20.05
0.45
2.3%		19.85
-0.2
-1%		20.00
0.15
0.76%		20.15
0.15
0.75%		20.25
0.1
0.5%		 　20.05
-0.2
-0.99%		19.95
-0.1
-0.5%		20.00
0.05
0.25%		20.05
0.05
0.25%		20.15
0.1
0.5%		 　20.10
-0.05
-0.25%		20.15
0.05
0.25%		20.30
0.15
0.74%		20.50
0.2
0.99%		21.00
0.5
2.44%		 20.09
4 月21.20
0.2
0.95%		21.55
0.35
1.65%		21.55
0
0%		 　　　22.15
0.6
2.78%		22.55
0.4
1.81%		22.60
0.05
0.22%		22.65
0.05
0.22%		22.95
0.3
1.32%		 　22.75
-0.2
-0.87%		 22.85
0.1
0.44%		22.40
-0.45
-1.97%		22.65
0.25
1.12%		 　22.85
0.2
0.88%		22.75
-0.1
-0.44%		22.70
-0.05
-0.22%		22.70
0
0%		22.45
-0.25
-1.1%		 　22.15
-0.3
-1.34%		23.10
0.95
4.29%		 22.49
5 月　22.90
-0.2
-0.87%		22.75
-0.15
-0.66%		 　22.50
-0.25
-1.1%		22.50
0
0%		22.40
-0.1
-0.44%		22.55
0.15
0.67%		22.55
0
0%		 　21.75
-0.8
-3.55%		21.75
0
0%		21.80
0.05
0.23%		22.10
0.3
1.38%		21.90
-0.2
-0.9%		 　22.20
0.3
1.37%		 22.10
-0.1
-0.45%		22.10
0
0%		21.95
-0.15
-0.68%		 　22.10
0.15
0.68%		22.75
0.65
2.94%		23.00
0.25
1.1%		22.80
-0.2
-0.87%		22.85
0.05
0.22%		22.31
6 月 　22.75
-0.1
-0.44%		22.50
-0.25
-1.1%		22.40
-0.1
-0.44%		22.45
0.05
0.22%		 　　22.55
0.1
0.45%		22.55
0
0%		22.90
0.35
1.55%		22.95
0.05
0.22%		22.85
-0.1
-0.44%		 　23.00
0.15
0.66%		22.95
-0.05
-0.22%		23.15
0.2
0.87%		22.85
-0.3
-1.3%		22.70
-0.15
-0.66%		 　22.70
0
0%		22.70
0
0%		22.85
0.15
0.66%		22.75
-0.1
-0.44%		22.80
0.05
0.22%		 22.77
7 月22.90
0.1
0.44%		23.05
0.15
0.66%		22.20
-0.85
-3.69%		22.60
0.4
1.8%		22.60
0
0%		 　22.60
0
0%		22.55
-0.05
-0.22%		22.45
-0.1
-0.44%		22.55
0.1
0.45%		22.55
0
0%		 　23.00
0.45
2%		23.05
0.05
0.22%		22.85
-0.2
-0.87%		22.85
0
0%		22.95
0.1
0.44%		 　23.35
0.4
1.74%		23.25
-0.1
-0.43%		23.95
0.7
3.01%		24.20
0.25
1.04%		23.70
-0.5
-2.07%		 　23.90
0.2
0.84%		23.95
0.05
0.21%		24.90
0.95
3.97%		23.14
8 月23.85
-1.05
-4.22%		23.35
-0.5
-2.1%		 　23.25
-0.1
-0.43%		23.25
0
0%		23.40
0.15
0.65%		23.55
0.15
0.64%		 　　23.70
0.15
0.64%		23.50
-0.2
-0.84%		23.55
0.05
0.21%		23.25
-0.3
-1.27%		24.15
0.9
3.87%		 　25.05
0.9
3.73%		24.90
-0.15
-0.6%		25.20
0.3
1.2%		25.30
0.1
0.4%		25.30
0
0%		 　24.80
-0.5
-1.98%		25.00
0.2
0.81%		24.85
-0.15
-0.6%		24.85
0
0%		24.90
0.05
0.2%		 24.26
9 月　24.95
0.05
0.2%		24.55
-0.4
-1.6%		24.60
0.05
0.2%		24.80
0.2
0.81%		24.75
-0.05
-0.2%		 　24.75
0
0%		24.90
0.15
0.61%		24.90
0
0%		25.35
0.45
1.81%		 　　25.40
0.05
0.2%		24.95
-0.45
-1.77%		24.90
-0.05
-0.2%		24.90
0
0%		25.30
0.4
1.61%		 　24.75
-0.55
-2.17%		24.80
0.05
0.2%		24.85
0.05
0.2%		24.95
0.1
0.4%		25.00
0.05
0.2%		 24.98
10 月25.30
0.3
1.2%		25.50
0.2
0.79%		25.90
0.4
1.57%		25.70
-0.2
-0.77%		 　25.80
0.1
0.39%		25.95
0.15
0.58%		25.95
0
0%		 　　　25.95
0
0%		26.00
0.05
0.19%		25.80
-0.2
-0.77%		26.15
0.35
1.36%		26.10
-0.05
-0.19%		 　26.05
-0.05
-0.19%		26.55
0.5
1.92%		26.45
-0.1
-0.38%		26.30
-0.15
-0.57%		26.25
-0.05
-0.19%		 　26.30
0.05
0.19%		26.45
0.15
0.57%		27.05
0.6
2.27%		27.05
0
0%		26.11
11 月26.80
-0.25
-0.92%		 　26.95
0.15
0.56%		26.90
-0.05
-0.19%		26.75
-0.15
-0.56%		26.95
0.2
0.75%		27.50
0.55
2.04%		 　27.35
-0.15
-0.55%		27.25
-0.1
-0.37%		27.20
-0.05
-0.18%		27.20
0
0%		27.00
-0.2
-0.74%		 　27.00
0
0%		27.00
0
0%		27.00
0
0%		27.00
0
0%		27.00
0
0%		 　27.00
0
0%		27.15
0.15
0.56%		27.15
0
0%		27.10
-0.05
-0.18%		27.10
0
0%		 27.06
12 月　27.00
-0.1
-0.37%		27.00
0
0%		27.15
0.15
0.56%		27.05
-0.1
-0.37%		26.90
-0.15
-0.55%		 　26.90
0
0%		27.00
0.1
0.37%		26.85
-0.15
-0.56%		26.80
-0.05
-0.19%		26.85
0.05
0.19%		 　26.65
-0.2
-0.74%		26.80
0.15
0.56%		26.60
-0.2
-0.75%		26.55
-0.05
-0.19%		26.55
0
0%		 　26.50
-0.05
-0.19%		26.50
0
0%		26.65
0.15
0.57%		26.35
-0.3
-1.13%		26.30
-0.05
-0.19%		 　26.25
-0.05
-0.19%		26.20
-0.05
-0.19%		26.68

說明:最高漲幅:4.29%最低跌幅:-4.22% 最高價:27.50最低價:17.00平均價:23.2,灰色底表示週末,漲147天(33.75)元,跌104天(-21.15)元,平盤52天
4%=5,3%=4,2%=24,1%=67,0%=99,-0%=4,-1%=12,-2%=42,-3%=46,

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 1504 2614862 1184 45669982 17.55 17.60 17.40 17.45 0.00 0% 17.40 63 17.45 45 11.26
2019-01-03 1504 3473560 1189 60184205 17.45 17.50 17.20 17.25 0.20 -1.15% 17.25 60 17.30 51 11.13
2019-01-04 1504 7689749 2370 130969363 17.20 17.20 16.95 17.00 0.25 -1.45% 17.00 384 17.05 68 10.97
2019-01-07 1504 14319328 3205 244419404 17.20 17.30 16.95 17.00 0.00 0% 17.00 123 17.05 34 10.97
2019-01-08 1504 10327056 2896 178087355 17.15 17.45 17.05 17.20 0.20 1.18% 17.15 321 17.20 400 11.10
2019-01-09 1504 8594556 2486 150250918 17.35 17.55 17.35 17.50 0.30 1.74% 17.45 199 17.50 150 11.29
2019-01-10 1504 8009424 2491 141883610 17.60 17.85 17.50 17.85 0.35 2% 17.80 159 17.85 332 11.52
2019-01-11 1504 6186117 2254 110424024 17.90 18.00 17.70 17.90 0.05 0.28% 17.85 31 17.90 149 11.55
2019-01-14 1504 4348062 1500 77491394 17.95 18.00 17.65 17.80 0.10 -0.56% 17.75 5 17.80 72 11.48
2019-01-15 1504 1783125 812 31779582 17.80 17.90 17.70 17.90 0.10 0.56% 17.85 14 17.90 66 11.55
2019-01-16 1504 10434834 3936 189867897 17.95 18.35 17.90 18.10 0.20 1.12% 18.10 80 18.15 10 11.68
2019-01-17 1504 4131807 2116 75365335 18.20 18.40 18.15 18.15 0.05 0.28% 18.15 5 18.20 18 11.71
2019-01-18 1504 4183656 1387 76158850 18.20 18.30 18.15 18.15 0.00 0% 18.15 536 18.20 108 11.71
2019-01-21 1504 5086899 1673 93049744 18.25 18.40 18.20 18.35 0.20 1.1% 18.30 97 18.35 289 11.84
2019-01-22 1504 3136017 1366 57338205 18.30 18.35 18.20 18.30 0.05 -0.27% 18.30 53 18.35 326 11.81
2019-01-23 1504 2287084 1080 41813683 18.20 18.35 18.20 18.35 0.05 0.27% 18.30 26 18.35 114 11.84
2019-01-24 1504 4520799 1854 83652923 18.50 18.60 18.45 18.50 0.15 0.82% 18.50 120 18.55 556 11.94
2019-01-25 1504 4657949 1563 86319451 18.55 18.60 18.45 18.50 0.00 0% 18.50 76 18.55 154 11.94
2019-01-28 1504 5778132 2166 108184252 18.55 18.85 18.55 18.85 0.35 1.89% 18.80 26 18.85 383 12.16
2019-01-29 1504 6315660 2425 116312230 18.65 18.65 18.25 18.45 0.40 -2.12% 18.40 25 18.45 89 11.90
2019-01-30 1504 6109176 1615 113154450 18.45 18.70 18.30 18.55 0.10 0.54% 18.55 215 18.60 20 11.97
2019-02-11 1504 4838703 1744 89299351 18.65 18.65 18.30 18.55 0.00 0% 18.50 23 18.55 152 11.97
2019-02-12 1504 2765421 1200 51334119 18.60 18.65 18.40 18.60 0.05 0.27% 18.55 7 18.60 94 12.00
2019-02-13 1504 4433713 1656 81965132 18.65 18.65 18.40 18.50 0.10 -0.54% 18.45 69 18.50 44 11.94
2019-02-14 1504 4485950 1771 83077866 18.55 18.60 18.45 18.50 0.00 0% 18.50 60 18.55 183 11.94
2019-02-18 1504 6461194 1611 121190860 18.60 19.00 18.55 18.95 0.40 2.43% 18.90 121 18.95 109 12.23
2019-02-19 1504 6361948 1869 120387799 18.90 19.05 18.70 19.05 0.10 0.53% 19.00 422 19.05 247 12.29
2019-02-20 1504 15989597 5528 311107168 19.20 19.65 19.20 19.50 0.45 2.36% 19.50 82 19.55 312 12.58
2019-02-21 1504 13601319 3554 266401961 19.45 19.80 19.30 19.75 0.25 1.28% 19.70 29 19.75 272 12.74
2019-02-22 1504 14278544 2744 281112192 19.60 19.80 19.50 19.65 0.10 -0.51% 19.60 139 19.65 89 12.68
2019-02-25 1504 7327958 2611 141131111 19.55 19.55 19.15 19.20 0.45 -2.29% 19.15 188 19.20 7 12.39
2019-02-26 1504 5162814 1879 98915908 19.10 19.30 19.10 19.20 0.00 0% 19.20 175 19.25 25 12.39
2019-02-27 1504 5743428 1789 109755960 19.25 19.25 19.05 19.05 0.15 -0.78% 19.05 365 19.10 17 12.29
2019-03-04 1504 3580680 1603 68996256 19.20 19.40 19.15 19.30 0.25 1.31% 19.30 123 19.35 18 12.45
2019-03-05 1504 2556781 1663 49333731 19.30 19.40 19.20 19.35 0.05 0.26% 19.30 1 19.35 139 12.48
2019-03-06 1504 2842183 1640 54990487 19.30 19.40 19.25 19.40 0.05 0.26% 19.35 157 19.40 25 12.52
2019-03-07 1504 3707493 1211 71786045 19.40 19.50 19.30 19.40 0.00 0% 19.35 55 19.40 310 12.52
2019-03-08 1504 4854216 1770 94187570 19.35 19.60 19.10 19.60 0.20 1.03% 19.55 125 19.60 56 12.65
2019-03-11 1504 7982232 3690 159793930 19.55 20.40 19.50 20.05 0.45 2.3% 20.00 64 20.05 15 12.94
2019-03-12 1504 5574183 2368 111268753 20.10 20.15 19.80 19.85 0.20 -1% 19.85 245 19.90 26 12.81
2019-03-13 1504 5027629 1873 100466885 19.85 20.15 19.85 20.00 0.15 0.76% 20.00 126 20.05 97 12.90
2019-03-14 1504 5149010 1818 103593842 20.00 20.25 20.00 20.15 0.15 0.75% 20.10 126 20.15 32 13.00
2019-03-15 1504 6004754 2104 121298705 20.15 20.35 19.90 20.25 0.10 0.5% 20.20 10 20.25 244 13.06
2019-03-18 1504 2259609 1131 45287080 20.25 20.25 19.95 20.05 0.20 -0.99% 20.05 1 20.10 65 12.94
2019-03-19 1504 3668842 1544 73223879 20.05 20.10 19.90 19.95 0.10 -0.5% 19.95 324 20.00 242 12.87
2019-03-20 1504 3166130 1854 63252951 20.00 20.10 19.90 20.00 0.05 0.25% 20.00 7 20.05 85 12.90
2019-03-21 1504 2434661 1056 48854170 20.05 20.20 19.95 20.05 0.05 0.25% 20.00 281 20.05 16 12.94
2019-03-22 1504 3192680 1122 64020608 20.05 20.15 19.95 20.15 0.10 0.5% 20.10 127 20.15 41 13.00
2019-03-25 1504 3575198 1043 71655914 19.95 20.20 19.85 20.10 0.05 -0.25% 20.10 179 20.15 33 12.97
2019-03-26 1504 2671614 1010 53788785 20.10 20.25 20.05 20.15 0.05 0.25% 20.15 128 20.20 3 13.00
2019-03-27 1504 5282737 1616 107019017 20.20 20.40 20.10 20.30 0.15 0.74% 20.30 160 20.35 118 13.10
2019-03-28 1504 3961918 1475 80598757 20.35 20.50 20.20 20.50 0.20 0.99% 20.45 160 20.50 308 13.23
2019-03-29 1504 10325352 3249 216099426 20.50 21.10 20.45 21.00 0.50 2.44% 21.00 1320 21.05 488 13.21
2019-04-01 1504 7906734 2373 167281780 21.20 21.30 21.00 21.20 0.20 0.95% 21.20 15 21.25 147 13.33
2019-04-02 1504 5865676 2529 125574449 21.30 21.55 21.25 21.55 0.35 1.65% 21.50 17 21.55 51 13.55
2019-04-03 1504 6914981 2387 148915724 21.60 21.70 21.40 21.55 0.00 0% 21.55 30 21.60 64 13.55
2019-04-08 1504 8672572 3868 190397144 21.65 22.15 21.65 22.15 0.60 2.78% 22.10 178 22.15 55 13.93
2019-04-09 1504 10588251 4722 236311004 22.45 22.55 22.00 22.55 0.40 1.81% 22.55 31 22.60 229 14.18
2019-04-10 1504 5266303 2851 118004108 22.50 22.60 22.25 22.60 0.05 0.22% 22.55 25 22.60 119 14.21
2019-04-11 1504 7103908 2890 160664310 22.55 22.75 22.45 22.65 0.05 0.22% 22.65 21 22.70 41 14.25
2019-04-12 1504 8478015 3649 193807627 22.65 23.15 22.55 22.95 0.30 1.32% 22.95 154 23.00 209 14.43
2019-04-15 1504 9551848 3583 218167678 23.10 23.30 22.55 22.75 0.20 -0.87% 22.75 276 22.80 72 14.31
2019-04-17 1504 3067029 1427 69838204 22.80 22.95 22.60 22.85 0.05 0.44% 22.85 35 22.90 25 14.37
2019-04-18 1504 7372415 1952 165675039 22.80 22.85 22.30 22.40 0.45 -1.97% 22.40 152 22.45 57 14.09
2019-04-19 1504 2859425 1027 64485774 22.40 22.70 22.40 22.65 0.25 1.12% 22.60 8 22.65 17 14.25
2019-04-22 1504 1760193 772 40094841 22.65 22.90 22.65 22.85 0.20 0.88% 22.80 88 22.85 73 14.37
2019-04-23 1504 1417976 602 32244492 22.85 22.85 22.60 22.75 0.10 -0.44% 22.75 82 22.80 177 14.31
2019-04-24 1504 2971447 1149 67357289 22.75 22.75 22.55 22.70 0.05 -0.22% 22.70 231 22.75 42 14.28
2019-04-25 1504 1477869 886 33528785 22.70 22.80 22.60 22.70 0.00 0% 22.70 2 22.75 49 14.28
2019-04-26 1504 1919458 962 43146901 22.70 22.70 22.30 22.45 0.25 -1.1% 22.45 87 22.50 26 14.12
2019-04-29 1504 3878934 1260 86214379 22.40 22.55 22.00 22.15 0.30 -1.34% 22.15 511 22.20 6 13.93
2019-04-30 1504 8803639 2719 200602497 22.15 23.10 22.15 23.10 0.95 4.29% 23.05 19 23.10 137 14.53
2019-05-02 1504 3398164 1682 77764367 22.90 23.00 22.80 22.90 0.20 -0.87% 22.85 4 22.90 55 14.40
2019-05-03 1504 1809096 1023 41232938 22.85 22.90 22.70 22.75 0.15 -0.66% 22.75 40 22.80 6 14.31
2019-05-06 1504 3927082 1518 88326481 22.75 22.75 22.35 22.50 0.25 -1.1% 22.45 107 22.50 62 14.15
2019-05-07 1504 1863506 994 42033830 22.50 22.65 22.45 22.50 0.00 0% 22.50 255 22.55 4 14.15
2019-05-08 1504 2713151 1219 60575194 22.45 22.45 22.20 22.40 0.10 -0.44% 22.40 156 22.45 3 14.09
2019-05-09 1504 3786605 1721 85453259 22.40 22.75 22.40 22.55 0.15 0.67% 22.55 68 22.60 78 14.18
2019-05-10 1504 7852388 2053 176931286 22.45 22.85 22.15 22.55 0.00 0% 22.50 2011 22.55 85 14.18
2019-05-13 1504 7903087 2111 173007935 22.30 22.30 21.75 21.75 0.80 -3.55% 21.75 623 21.80 80 13.68
2019-05-14 1504 7072959 3021 152706501 21.00 21.85 21.00 21.75 0.00 0% 21.75 622 21.80 1587 13.02
2019-05-15 1504 4332305 2398 95560042 21.75 22.30 21.65 21.80 0.05 0.23% 21.80 116 21.85 1 13.05
2019-05-16 1504 5146670 1999 114649368 21.70 22.65 21.70 22.10 0.30 1.38% 22.10 6 22.15 3754 13.23
2019-05-17 1504 3096516 1473 68310513 22.40 22.40 21.85 21.90 0.20 -0.9% 21.90 190 21.95 10 13.11
2019-05-20 1504 3825117 1655 84351881 21.95 22.30 21.80 22.20 0.30 1.37% 22.20 29 22.25 40 13.29
2019-05-22 1504 7229067 2823 162538372 22.70 22.90 22.10 22.10 0.50 -0.45% 22.10 14 22.15 22 13.23
2019-05-23 1504 4200556 1830 92668631 22.10 22.30 21.85 22.10 0.00 0% 22.05 25 22.10 18 13.23
2019-05-24 1504 3455733 1503 76047146 22.20 22.25 21.90 21.95 0.15 -0.68% 21.95 40 22.00 25 13.14
2019-05-27 1504 11344064 2585 252995710 22.05 22.55 21.95 22.10 0.15 0.68% 22.05 243 22.10 433 13.23
2019-05-28 1504 15439218 3677 349052792 22.20 22.85 22.20 22.75 0.65 2.94% 22.75 335 22.80 82 13.62
2019-05-29 1504 51061361 13451 1197298053 22.60 24.25 22.55 23.00 0.25 1.1% 22.95 338 23.00 713 13.77
2019-05-30 1504 30681200 9278 709617150 23.40 23.40 22.80 22.80 0.20 -0.87% 22.80 507 22.85 59 13.65
2019-05-31 1504 13573149 3976 310214631 22.75 23.05 22.70 22.85 0.05 0.22% 22.80 97 22.85 34 13.68
2019-06-03 1504 8225996 3239 187608351 22.85 23.05 22.60 22.75 0.10 -0.44% 22.75 292 22.80 35 13.62
2019-06-04 1504 7892258 2641 178307337 22.75 22.95 22.45 22.50 0.25 -1.1% 22.50 254 22.55 19 13.47
2019-06-05 1504 6085105 1585 136967894 22.70 22.75 22.40 22.40 0.10 -0.44% 22.40 224 22.45 40 13.41
2019-06-06 1504 4108298 1199 92245420 22.45 22.60 22.40 22.45 0.05 0.22% 22.45 484 22.50 63 13.44
2019-06-10 1504 3998245 1268 90090742 22.55 22.75 22.40 22.55 0.10 0.45% 22.55 26 22.60 70 13.50
2019-06-11 1504 2907366 1235 65734746 22.60 22.75 22.55 22.55 0.00 0% 22.55 144 22.60 2 13.50
2019-06-12 1504 4930909 2119 112456208 22.55 23.00 22.55 22.90 0.35 1.55% 22.85 91 22.90 38 13.71
2019-06-13 1504 4599945 1721 105506033 23.00 23.10 22.80 22.95 0.05 0.22% 22.90 3 22.95 75 13.74
2019-06-14 1504 2506566 885 57347579 22.95 22.95 22.80 22.85 0.10 -0.44% 22.85 152 22.90 62 13.68
2019-06-17 1504 4358157 1521 100070485 22.85 23.10 22.75 23.00 0.15 0.66% 23.00 130 23.05 40 13.77
2019-06-18 1504 2231462 864 51202492 23.10 23.15 22.80 22.95 0.05 -0.22% 22.95 11 23.00 213 13.74
2019-06-19 1504 5425307 2351 125381398 22.95 23.25 22.95 23.15 0.20 0.87% 23.15 3 23.20 188 13.86
2019-06-20 1504 3398848 1263 78122057 23.15 23.20 22.85 22.85 0.30 -1.3% 22.85 546 22.90 26 13.68
2019-06-21 1504 12454597 2288 285133039 22.95 23.10 22.70 22.70 0.15 -0.66% 22.70 194 22.85 139 13.59
2019-06-24 1504 8274052 2346 188088621 22.75 22.90 22.65 22.70 0.00 0% 22.70 25 22.75 77 13.59
2019-06-25 1504 3468017 1147 78722379 22.70 22.80 22.60 22.70 0.00 0% 22.65 476 22.70 16 13.59
2019-06-26 1504 2056443 985 46886343 22.70 22.90 22.70 22.85 0.15 0.66% 22.80 42 22.85 9 13.68
2019-06-27 1504 3549927 1298 81052985 22.85 22.95 22.75 22.75 0.10 -0.44% 22.70 394 22.75 8 13.62
2019-06-28 1504 3912466 766 89247120 22.85 22.85 22.75 22.80 0.05 0.22% 22.80 676 22.85 41 13.65
2019-07-01 1504 4147460 1678 94728508 22.80 22.90 22.75 22.90 0.10 0.44% 22.85 19 22.90 18 13.71
2019-07-02 1504 5039180 1830 115915259 23.00 23.05 22.90 23.05 0.15 0.66% 23.00 122 23.05 296 13.80
2019-07-03 1504 4337414 1686 96276834 22.25 22.35 22.05 22.20 0.00 -3.69% 22.15 187 22.20 127 13.29
2019-07-04 1504 4445859 1788 99963403 22.20 22.60 22.20 22.60 0.40 1.8% 22.55 57 22.60 375 13.53
2019-07-05 1504 2796775 1064 63244607 22.60 22.75 22.50 22.60 0.00 0% 22.55 2 22.60 122 13.53
2019-07-08 1504 2619616 779 59014473 22.55 22.60 22.45 22.60 0.00 0% 22.55 42 22.60 197 13.53
2019-07-09 1504 4243058 1002 95635698 22.60 22.65 22.40 22.55 0.05 -0.22% 22.55 85 22.60 21 13.50
2019-07-10 1504 4685154 1043 104866794 22.50 22.55 22.30 22.45 0.10 -0.44% 22.45 117 22.50 110 13.44
2019-07-11 1504 6781135 1261 152719183 22.45 22.65 22.40 22.55 0.10 0.45% 22.50 52 22.55 452 13.50
2019-07-12 1504 3627067 709 81603405 22.50 22.55 22.45 22.55 0.00 0% 22.50 452 22.55 355 13.50
2019-07-15 1504 9944265 1828 225885258 22.45 23.10 22.35 23.00 0.45 2% 23.00 181 23.05 325 13.77
2019-07-16 1504 3978773 1541 91493485 23.00 23.10 22.80 23.05 0.05 0.22% 23.00 2 23.05 36 13.80
2019-07-17 1504 2062062 1345 47171962 23.05 23.05 22.80 22.85 0.20 -0.87% 22.80 115 22.85 11 13.68
2019-07-18 1504 1960491 806 44817892 22.85 23.00 22.75 22.85 0.00 0% 22.80 5 22.85 121 13.68
2019-07-19 1504 4842522 1084 111216448 23.00 23.10 22.80 22.95 0.10 0.44% 22.95 141 23.00 48 13.74
2019-07-22 1504 4735584 1627 110393693 23.00 23.40 23.00 23.35 0.40 1.74% 23.30 261 23.35 77 13.98
2019-07-23 1504 3943567 965 91652098 23.40 23.45 23.15 23.25 0.10 -0.43% 23.20 2 23.25 37 13.92
2019-07-24 1504 17308383 5226 412111956 23.40 24.25 23.35 23.95 0.70 3.01% 23.90 142 23.95 3 14.34
2019-07-25 1504 6301355 2189 152081450 24.00 24.25 23.95 24.20 0.25 1.04% 24.15 11 24.20 142 14.49
2019-07-26 1504 6092678 1969 145200544 24.25 24.25 23.60 23.70 0.50 -2.07% 23.70 141 23.75 58 14.19
2019-07-29 1504 2666103 941 63313154 23.75 24.00 23.50 23.90 0.20 0.84% 23.90 50 23.95 18 14.31
2019-07-30 1504 2923769 866 69955256 23.90 24.10 23.75 23.95 0.05 0.21% 23.95 95 24.00 105 14.34
2019-07-31 1504 14560760 5159 359076537 23.95 24.95 23.90 24.90 0.95 3.97% 24.85 5 24.90 310 14.91
2019-08-01 1504 10758669 2725 260237542 24.65 24.70 23.85 23.85 1.05 -4.22% 23.85 292 23.90 4 14.28
2019-08-02 1504 3975148 1712 93062554 23.75 23.75 23.25 23.35 0.50 -2.1% 23.35 93 23.40 13 13.98
2019-08-05 1504 3134717 1385 73434608 23.30 23.80 23.25 23.25 0.10 -0.43% 23.25 15 23.30 1 13.92
2019-08-06 1504 3322885 1414 76834418 22.75 23.35 22.70 23.25 0.00 0% 23.25 40 23.30 5 13.92
2019-08-07 1504 2620576 1232 61110023 23.25 23.45 23.10 23.40 0.15 0.65% 23.30 6 23.40 165 14.01
2019-08-08 1504 4239280 1231 99159730 23.40 23.65 23.15 23.55 0.15 0.64% 23.55 228 23.60 66 14.10
2019-08-12 1504 2620682 955 61776593 23.35 23.85 23.35 23.70 0.15 0.64% 23.70 36 23.75 62 14.19
2019-08-13 1504 3340998 1146 78365696 23.65 23.65 23.35 23.50 0.20 -0.84% 23.50 42 23.55 74 14.07
2019-08-14 1504 2480427 948 58174587 23.65 23.65 23.35 23.55 0.05 0.21% 23.50 162 23.55 50 13.85
2019-08-15 1504 2457898 1286 57047819 23.05 23.40 23.05 23.25 0.30 -1.27% 23.25 170 23.30 24 13.68
2019-08-16 1504 8298609 3597 197650240 23.25 24.15 23.25 24.15 0.90 3.87% 24.10 10 24.15 8 14.21
2019-08-19 1504 12176605 4578 302355575 24.30 25.10 24.30 25.05 0.90 3.73% 25.00 89 25.05 76 14.74
2019-08-20 1504 8582005 3498 214445615 25.15 25.45 24.45 24.90 0.15 -0.6% 24.85 10 24.90 50 14.65
2019-08-21 1504 3713457 2025 93183731 24.90 25.20 24.75 25.20 0.30 1.2% 25.15 2 25.20 417 14.82
2019-08-22 1504 4873530 2238 122969573 25.45 25.45 25.00 25.30 0.10 0.4% 25.25 7 25.30 92 14.88
2019-08-23 1504 3344709 1681 84290562 25.30 25.30 25.05 25.30 0.00 0% 25.25 5 25.30 113 14.88
2019-08-26 1504 2403493 1212 59770869 24.85 25.00 24.80 24.80 0.50 -1.98% 24.80 175 24.90 13 14.59
2019-08-27 1504 5241125 1788 131811096 25.00 25.35 24.95 25.00 0.20 0.81% 25.00 617 25.10 1 14.71
2019-08-28 1504 3931459 1509 98321302 25.15 25.35 24.85 24.85 0.15 -0.6% 24.85 145 24.90 8 14.62
2019-08-29 1504 4633519 1857 115675236 25.10 25.20 24.70 24.85 0.00 0% 24.80 81 24.85 348 14.62
2019-08-30 1504 4068367 1932 101553795 25.10 25.15 24.85 24.90 0.05 0.2% 24.90 62 24.95 7 14.65
2019-09-02 1504 2877853 1160 71830392 25.10 25.10 24.85 24.95 0.05 0.2% 24.95 58 25.00 206 14.68
2019-09-03 1504 3040586 1258 75253961 25.05 25.05 24.40 24.55 0.40 -1.6% 24.55 29 24.65 5 14.44
2019-09-04 1504 3799391 1314 93447323 24.45 24.80 24.40 24.60 0.05 0.2% 24.60 82 24.65 3 14.47
2019-09-05 1504 2504203 1005 62202944 24.80 24.95 24.75 24.80 0.20 0.81% 24.80 42 24.90 141 14.59
2019-09-06 1504 2402309 995 59794542 25.20 25.20 24.75 24.75 0.05 -0.2% 24.75 78 24.80 24 14.56
2019-09-09 1504 2315019 899 57278813 24.85 24.85 24.65 24.75 0.00 0% 24.75 168 24.80 158 14.56
2019-09-10 1504 5335492 1433 132425493 24.80 25.00 24.65 24.90 0.15 0.61% 24.90 264 24.95 65 14.65
2019-09-11 1504 6643276 2142 165145525 24.75 25.20 24.55 24.90 0.00 0% 24.85 264 24.90 7 14.65
2019-09-12 1504 7195553 2502 181635526 24.95 25.50 24.90 25.35 0.45 1.81% 25.35 12 25.40 122 14.91
2019-09-16 1504 5924225 2355 151374557 25.50 25.85 25.20 25.40 0.05 0.2% 25.40 135 25.45 45 14.94
2019-09-17 1504 3965316 1459 99672524 25.45 25.45 24.95 24.95 0.45 -1.77% 24.95 59 25.00 33 14.68
2019-09-18 1504 2820779 1627 70212974 24.90 25.00 24.65 24.90 0.05 -0.2% 24.90 42 24.95 66 14.65
2019-09-19 1504 2154942 867 53724404 25.00 25.05 24.80 24.90 0.00 0% 24.90 39 24.95 56 14.65
2019-09-20 1504 7393682 1840 184397643 24.90 25.30 24.60 25.30 0.40 1.61% 25.25 23 25.30 79 14.88
2019-09-23 1504 4018484 1715 99587171 25.00 25.00 24.65 24.75 0.55 -2.17% 24.70 32 24.75 157 14.56
2019-09-24 1504 6776670 2427 166671808 24.75 24.90 24.35 24.80 0.05 0.2% 24.75 48 24.80 112 14.59
2019-09-25 1504 3438713 1154 85205961 24.75 24.90 24.55 24.85 0.05 0.2% 24.80 142 24.85 103 14.62
2019-09-26 1504 5506505 1658 137565317 24.85 25.10 24.85 24.95 0.10 0.4% 24.95 460 25.00 18 14.68
2019-09-27 1504 6084134 1855 152088636 24.80 25.10 24.80 25.00 0.05 0.2% 25.00 363 25.05 145 14.71
2019-10-01 1504 6168372 2469 154891897 24.80 25.40 24.80 25.30 0.30 1.2% 25.25 53 25.30 64 14.88
2019-10-02 1504 5568058 2608 142360412 25.10 25.80 25.10 25.50 0.20 0.79% 25.50 40 25.55 163 15.00
2019-10-03 1504 11784661 5002 307279364 25.30 26.45 25.30 25.90 0.40 1.57% 25.85 46 25.90 237 15.24
2019-10-04 1504 4791279 1974 124054734 26.20 26.20 25.70 25.70 0.20 -0.77% 25.70 54 25.75 19 15.12
2019-10-07 1504 3149791 1087 80593932 25.75 25.90 25.60 25.80 0.10 0.39% 25.80 153 25.85 88 15.18
2019-10-08 1504 3131521 1393 80891788 25.80 26.05 25.65 25.95 0.15 0.58% 25.95 152 26.00 237 15.26
2019-10-09 1504 4018028 1526 104417766 25.95 26.15 25.80 25.95 0.00 0% 25.95 84 26.00 13 15.26
2019-10-14 1504 3522138 1568 91321755 26.00 26.10 25.75 25.95 0.00 0% 25.95 293 26.00 30 15.26
2019-10-15 1504 5346288 2186 138393573 25.80 26.10 25.55 26.00 0.05 0.19% 26.00 67 26.05 75 15.29
2019-10-16 1504 7174245 2141 186483175 26.00 26.20 25.80 25.80 0.20 -0.77% 25.80 341 25.85 2 15.18
2019-10-17 1504 7354498 2088 192300248 25.70 26.25 25.70 26.15 0.35 1.36% 26.15 49 26.20 3 15.38
2019-10-18 1504 3253690 971 85019040 26.15 26.25 26.00 26.10 0.05 -0.19% 26.10 743 26.20 72 15.35
2019-10-21 1504 5171325 1269 134525700 26.10 26.20 25.85 26.05 0.05 -0.19% 26.05 76 26.10 19 15.32
2019-10-22 1504 4416494 1519 116595130 26.05 26.70 26.00 26.55 0.50 1.92% 26.45 11 26.55 147 15.62
2019-10-23 1504 3785225 1357 99960558 26.45 26.50 26.25 26.45 0.10 -0.38% 26.45 173 26.50 13 15.56
2019-10-24 1504 3563710 1400 94157180 26.60 26.80 26.20 26.30 0.15 -0.57% 26.30 46 26.35 30 15.47
2019-10-25 1504 4150770 1510 109449980 26.40 26.65 26.20 26.25 0.05 -0.19% 26.25 4 26.30 1 15.44
2019-10-28 1504 2312734 711 60763874 26.40 26.40 26.05 26.30 0.05 0.19% 26.30 92 26.35 116 15.47
2019-10-29 1504 4266591 1629 113092626 26.35 26.75 26.30 26.45 0.15 0.57% 26.45 97 26.55 6 15.56
2019-10-30 1504 5905263 2836 158948312 26.40 27.30 26.40 27.05 0.60 2.27% 27.00 13 27.05 127 15.91
2019-10-31 1504 8649527 2020 232964920 26.90 27.05 26.75 27.05 0.00 0% 27.00 1 27.05 494 15.91
2019-11-01 1504 5577921 1754 149583672 26.85 26.95 26.70 26.80 0.25 -0.92% 26.80 289 26.90 4 15.76
2019-11-04 1504 4654744 1903 125475710 26.85 27.10 26.75 26.95 0.15 0.56% 26.90 1 26.95 78 15.85
2019-11-05 1504 1646074 736 44137219 26.95 26.95 26.65 26.90 0.05 -0.19% 26.90 37 26.95 86 15.82
2019-11-06 1504 2501627 1002 66922772 26.75 26.90 26.60 26.75 0.15 -0.56% 26.75 7 26.80 49 15.74
2019-11-07 1504 3840218 1510 103580486 26.65 27.10 26.65 26.95 0.20 0.75% 26.90 228 26.95 18 15.85
2019-11-08 1504 4341571 2363 118787608 26.95 27.65 26.85 27.50 0.55 2.04% 27.50 64 27.55 239 16.18
2019-11-11 1504 4146382 1569 112909782 27.30 27.40 27.00 27.35 0.15 -0.55% 27.35 269 27.40 15 16.09
2019-11-12 1504 3400626 1380 92974741 27.10 27.50 27.10 27.25 0.10 -0.37% 27.25 204 27.30 1 16.03
2019-11-13 1504 5819676 1874 159124777 27.10 27.60 27.10 27.20 0.05 -0.18% 27.20 79 27.30 6 16.19
2019-11-14 1504 2984418 1409 81519870 27.20 27.45 27.20 27.20 0.00 0% 27.20 110 27.25 3 16.19
2019-11-15 1504 11561942 2854 312177633 27.10 27.35 26.85 27.00 0.20 -0.74% 27.00 197 27.05 226 16.07
2019-11-18 1504 5016104 1339 135426586 27.00 27.10 26.85 27.00 0.00 0% 27.00 193 27.05 4 16.07
2019-11-19 1504 5337831 1673 144292998 26.85 27.20 26.85 27.00 0.00 0% 27.00 384 27.15 308 16.07
2019-11-20 1504 3806874 1359 103042098 26.95 27.25 26.95 27.00 0.00 0% 26.95 32 27.00 123 16.07
2019-11-21 1504 4843988 1007 130786473 27.00 27.10 26.85 27.00 0.00 0% 27.00 73 27.05 5 16.07
2019-11-22 1504 1894394 797 50998571 27.05 27.10 26.80 27.00 0.00 0% 27.00 13 27.05 48 16.07
2019-11-25 1504 2731350 1165 73806806 27.00 27.20 26.90 27.00 0.00 0% 27.00 146 27.05 49 16.07
2019-11-26 1504 2993841 848 81175557 27.00 27.20 26.90 27.15 0.15 0.56% 27.10 12 27.15 750 16.16
2019-11-27 1504 2326203 1227 62876831 27.15 27.15 26.90 27.15 0.00 0% 27.10 2 27.15 50 16.16
2019-11-28 1504 2933628 809 79361406 27.05 27.15 26.95 27.10 0.05 -0.18% 27.10 86 27.15 48 16.13
2019-11-29 1504 5601750 1618 151458900 27.10 27.15 26.90 27.10 0.00 0% 27.05 186 27.15 51 16.13
2019-12-02 1504 2257379 599 60971666 27.10 27.10 26.90 27.00 0.10 -0.37% 27.00 66 27.05 20 16.07
2019-12-03 1504 4933379 1271 132611554 26.65 27.10 26.65 27.00 0.00 0% 27.00 96 27.05 278 16.07
2019-12-04 1504 3603857 1345 97592589 26.90 27.15 26.90 27.15 0.15 0.56% 27.10 12 27.15 111 16.16
2019-12-05 1504 2420740 1114 65491250 27.00 27.15 27.00 27.05 0.10 -0.37% 27.00 96 27.05 10 16.10
2019-12-06 1504 3814687 1131 102715357 26.95 27.00 26.85 26.90 0.15 -0.55% 26.90 1 26.95 22 16.01
2019-12-09 1504 4215318 1014 113000065 26.90 27.00 26.60 26.90 0.00 0% 26.90 93 26.95 68 16.01
2019-12-10 1504 1496809 652 40261151 26.90 27.00 26.75 27.00 0.10 0.37% 26.90 144 27.00 96 16.07
2019-12-11 1504 2200803 1018 59178084 27.00 27.00 26.80 26.85 0.15 -0.56% 26.85 96 26.90 47 15.98
2019-12-12 1504 2212839 1225 59290543 26.85 26.85 26.75 26.80 0.05 -0.19% 26.80 202 26.85 338 15.95
2019-12-13 1504 3082640 1324 82467841 26.70 26.85 26.70 26.85 0.05 0.19% 26.80 204 26.85 72 15.98
2019-12-16 1504 4467646 1161 119056062 26.85 26.85 26.55 26.65 0.20 -0.74% 26.60 8 26.65 163 15.86
2019-12-17 1504 2146448 917 57418402 26.60 26.80 26.60 26.80 0.15 0.56% 26.70 122 26.80 506 15.95
2019-12-18 1504 6844103 2255 182274625 26.60 26.75 26.50 26.60 0.20 -0.75% 26.60 185 26.65 30 15.83
2019-12-19 1504 2697889 865 71558412 26.50 26.65 26.45 26.55 0.05 -0.19% 26.50 132 26.55 5 15.80
2019-12-20 1504 6691726 1385 176732311 26.55 26.55 26.30 26.55 0.00 0% 26.40 5 26.55 1007 15.80
2019-12-23 1504 2526729 734 66647802 26.45 26.50 26.30 26.50 0.05 -0.19% 26.45 58 26.50 151 15.77
2019-12-24 1504 3579111 696 94994168 26.40 26.60 26.40 26.50 0.00 0% 26.50 140 26.55 13 15.77
2019-12-25 1504 2344376 701 62292708 26.55 26.70 26.45 26.65 0.15 0.57% 26.60 120 26.65 137 15.86
2019-12-26 1504 5649864 1288 148874074 26.65 26.65 26.25 26.35 0.30 -1.13% 26.35 143 26.40 37 15.68
2019-12-27 1504 7609984 1827 200127976 26.30 26.45 26.15 26.30 0.05 -0.19% 26.25 125 26.30 41 15.65
2019-12-30 1504 6220765 1208 163136662 26.25 26.35 26.10 26.25 0.05 -0.19% 26.20 263 26.25 17 15.62
2019-12-31 1504 6993946 878 183263635 26.10 26.30 26.05 26.20 0.05 -0.19% 26.20 1569 26.25 23 15.60