仁寶(2324)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%		17.40
-0.05
-0.29%		17.10
-0.3
-1.72%		 　17.45
0.35
2.05%		17.35
-0.1
-0.57%		17.60
0.25
1.44%		17.55
-0.05
-0.28%		17.60
0.05
0.28%		 　17.55
-0.05
-0.28%		17.50
-0.05
-0.28%		17.50
0
0%		17.50
0
0%		17.55
0.05
0.29%		 　17.65
0.1
0.57%		17.65
0
0%		17.60
-0.05
-0.28%		17.65
0.05
0.28%		17.80
0.15
0.85%		 　18.10
0.3
1.69%		18.10
0
0%		18.20
0.1
0.55%		 17.66
2 月　　　　　　　　　　18.50
0.3
1.65%		18.45
-0.05
-0.27%		18.35
-0.1
-0.54%		18.15
-0.2
-1.09%		 　　18.20
0.05
0.28%		18.30
0.1
0.55%		18.30
0
0%		18.30
0
0%		18.35
0.05
0.27%		 　18.45
0.1
0.54%		18.80
0.35
1.9%		19.10
0.3
1.6%		 18.54
3 月　　　18.95
-0.15
-0.79%		18.90
-0.05
-0.26%		19.00
0.1
0.53%		19.00
0
0%		18.90
-0.1
-0.53%		 　18.75
-0.15
-0.79%		18.80
0.05
0.27%		18.90
0.1
0.53%		18.80
-0.1
-0.53%		18.75
-0.05
-0.27%		 　19.00
0.25
1.33%		19.00
0
0%		19.00
0
0%		19.00
0
0%		19.10
0.1
0.53%		 　18.85
-0.25
-1.31%		18.90
0.05
0.27%		19.00
0.1
0.53%		19.00
0
0%		19.15
0.15
0.79%		 18.94
4 月19.05
-0.1
-0.52%		19.10
0.05
0.26%		19.15
0.05
0.26%		 　　　19.50
0.35
1.83%		19.50
0
0%		19.55
0.05
0.26%		19.35
-0.2
-1.02%		19.25
-0.1
-0.52%		 　19.45
0.2
1.04%		 19.50
0.05
0.26%		19.60
0.1
0.51%		19.60
0
0%		 　19.70
0.1
0.51%		19.70
0
0%		19.85
0.15
0.76%		19.80
-0.05
-0.25%		19.85
0.05
0.25%		 　19.90
0.05
0.25%		19.95
0.05
0.25%		 19.57
5 月　19.90
-0.05
-0.25%		20.00
0.1
0.5%		 　19.60
-0.4
-2%		19.90
0.3
1.53%		19.65
-0.25
-1.26%		19.35
-0.3
-1.53%		19.50
0.15
0.78%		 　19.20
-0.3
-1.54%		19.10
-0.1
-0.52%		18.85
-0.25
-1.31%		18.75
-0.1
-0.53%		18.80
0.05
0.27%		 　18.85
0.05
0.27%		 18.95
0.1
0.53%		19.00
0.05
0.26%		19.00
0
0%		 　19.05
0.05
0.26%		19.05
0
0%		19.15
0.1
0.52%		19.40
0.25
1.31%		19.65
0.25
1.29%		19.24
6 月 　19.45
-0.2
-1.02%		19.50
0.05
0.26%		19.60
0.1
0.51%		19.60
0
0%		 　　19.85
0.25
1.28%		19.95
0.1
0.5%		19.85
-0.1
-0.5%		19.90
0.05
0.25%		19.85
-0.05
-0.25%		 　19.80
-0.05
-0.25%		19.90
0.1
0.51%		20.00
0.1
0.5%		20.00
0
0%		20.15
0.15
0.75%		 　20.15
0
0%		20.00
-0.15
-0.74%		20.20
0.2
1%		20.25
0.05
0.25%		20.35
0.1
0.49%		 19.97
7 月20.50
0.15
0.74%		20.60
0.1
0.49%		20.45
-0.15
-0.73%		20.55
0.1
0.49%		20.50
-0.05
-0.24%		 　20.30
-0.2
-0.98%		20.30
0
0%		20.25
-0.05
-0.25%		20.35
0.1
0.49%		20.45
0.1
0.49%		 　19.45
-1
-4.89%		19.50
0.05
0.26%		19.30
-0.2
-1.03%		19.30
0
0%		19.20
-0.1
-0.52%		 　19.05
-0.15
-0.78%		19.25
0.2
1.05%		19.30
0.05
0.26%		19.45
0.15
0.78%		19.15
-0.3
-1.54%		 　19.25
0.1
0.52%		19.25
0
0%		19.10
-0.15
-0.78%		19.74
8 月18.95
-0.15
-0.79%		18.85
-0.1
-0.53%		 　18.60
-0.25
-1.33%		18.55
-0.05
-0.27%		18.50
-0.05
-0.27%		18.60
0.1
0.54%		 　　18.55
-0.05
-0.27%		18.45
-0.1
-0.54%		18.15
-0.3
-1.63%		17.65
-0.5
-2.75%		17.85
0.2
1.13%		 　17.80
-0.05
-0.28%		17.65
-0.15
-0.84%		17.55
-0.1
-0.57%		17.50
-0.05
-0.28%		17.70
0.2
1.14%		 　17.50
-0.2
-1.13%		17.60
0.1
0.57%		17.65
0.05
0.28%		17.80
0.15
0.85%		17.95
0.15
0.84%		 18.07
9 月　18.05
0.1
0.56%		17.90
-0.15
-0.83%		18.00
0.1
0.56%		18.10
0.1
0.56%		18.20
0.1
0.55%		 　18.25
0.05
0.27%		18.10
-0.15
-0.82%		18.20
0.1
0.55%		18.40
0.2
1.1%		 　　18.35
-0.05
-0.27%		18.30
-0.05
-0.27%		18.30
0
0%		18.20
-0.1
-0.55%		18.05
-0.15
-0.82%		 　18.15
0.1
0.55%		18.30
0.15
0.83%		18.10
-0.2
-1.09%		18.05
-0.05
-0.28%		17.90
-0.15
-0.83%		 18.16
10 月18.10
0.2
1.12%		17.95
-0.15
-0.83%		17.90
-0.05
-0.28%		17.90
0
0%		 　17.80
-0.1
-0.56%		17.85
0.05
0.28%		17.70
-0.15
-0.84%		 　　　17.90
0.2
1.13%		17.80
-0.1
-0.56%		17.85
0.05
0.28%		17.90
0.05
0.28%		17.90
0
0%		 　18.10
0.2
1.12%		18.10
0
0%		18.25
0.15
0.83%		18.25
0
0%		18.30
0.05
0.27%		 　18.30
0
0%		18.25
-0.05
-0.27%		18.20
-0.05
-0.27%		18.20
0
0%		18.02
11 月18.20
0
0%		 　18.50
0.3
1.65%		19.05
0.55
2.97%		18.70
-0.35
-1.84%		18.70
0
0%		18.80
0.1
0.53%		 　18.65
-0.15
-0.8%		18.45
-0.2
-1.07%		18.30
-0.15
-0.81%		18.50
0.2
1.09%		18.55
0.05
0.27%		 　18.90
0.35
1.89%		18.90
0
0%		19.00
0.1
0.53%		18.90
-0.1
-0.53%		18.90
0
0%		 　18.90
0
0%		18.75
-0.15
-0.79%		18.70
-0.05
-0.27%		18.90
0.2
1.07%		18.80
-0.1
-0.53%		 18.72
12 月　18.70
-0.1
-0.53%		18.80
0.1
0.53%		18.85
0.05
0.27%		18.90
0.05
0.27%		18.85
-0.05
-0.26%		 　18.90
0.05
0.27%		18.75
-0.15
-0.79%		18.70
-0.05
-0.27%		18.75
0.05
0.27%		18.85
0.1
0.53%		 　18.85
0
0%		19.00
0.15
0.8%		19.00
0
0%		18.95
-0.05
-0.26%		19.00
0.05
0.26%		 　19.00
0
0%		18.95
-0.05
-0.26%		18.95
0
0%		19.00
0.05
0.26%		19.00
0
0%		 　18.95
-0.05
-0.26%		18.85
-0.1
-0.53%		18.89

說明:最高漲幅:2.97%最低跌幅:-4.89% 最高價:20.60最低價:17.10平均價:18.8,灰色底表示週末,漲141天(19.35)元,跌117天(-17.3)元,平盤45天
3%=1,2%=15,1%=77,0%=93,-0%=1,-1%=2,-2%=9,-3%=38,-4%=67,

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 2324 7317901 2292 128272461 17.55 17.65 17.45 17.45 0.00 0% 17.45 266 17.50 16 8.15
2019-01-03 2324 7711134 2785 134051425 17.45 17.50 17.30 17.40 0.05 -0.29% 17.35 157 17.40 132 8.13
2019-01-04 2324 11306536 3896 193936533 17.30 17.30 17.05 17.10 0.30 -1.72% 17.10 96 17.15 217 7.99
2019-01-07 2324 10516137 3346 182246924 17.30 17.45 17.20 17.45 0.35 2.05% 17.40 26 17.45 332 8.15
2019-01-08 2324 4302045 1630 74649671 17.45 17.45 17.30 17.35 0.10 -0.57% 17.30 435 17.35 50 8.11
2019-01-09 2324 12829788 4152 225164148 17.45 17.65 17.40 17.60 0.25 1.44% 17.55 49 17.60 604 8.22
2019-01-10 2324 9769109 2917 171001401 17.60 17.60 17.40 17.55 0.05 -0.28% 17.50 260 17.55 899 8.20
2019-01-11 2324 7825127 3116 137529262 17.55 17.65 17.50 17.60 0.05 0.28% 17.60 277 17.65 1232 8.22
2019-01-14 2324 5632853 1441 98782789 17.60 17.65 17.45 17.55 0.05 -0.28% 17.50 993 17.55 426 8.20
2019-01-15 2324 8626894 2491 151202010 17.60 17.60 17.45 17.50 0.05 -0.28% 17.50 1263 17.55 1545 8.18
2019-01-16 2324 9834732 3295 172283955 17.50 17.55 17.45 17.50 0.00 0% 17.50 310 17.55 921 8.18
2019-01-17 2324 10532674 2825 184732116 17.60 17.60 17.50 17.50 0.00 0% 17.50 2056 17.55 2109 8.18
2019-01-18 2324 7443508 2700 130645624 17.55 17.60 17.50 17.55 0.05 0.29% 17.50 3556 17.55 175 8.20
2019-01-21 2324 9364666 2933 165089464 17.60 17.70 17.55 17.65 0.10 0.57% 17.65 265 17.70 1198 8.25
2019-01-22 2324 6783844 2846 119756152 17.65 17.70 17.60 17.65 0.00 0% 17.65 176 17.70 1365 8.25
2019-01-23 2324 5895461 1887 103527016 17.65 17.65 17.50 17.60 0.05 -0.28% 17.55 127 17.60 701 8.22
2019-01-24 2324 3440859 1584 60640823 17.60 17.65 17.55 17.65 0.05 0.28% 17.60 665 17.65 346 8.25
2019-01-25 2324 17686865 3972 314593293 17.70 17.90 17.65 17.80 0.15 0.85% 17.80 246 17.85 1493 8.32
2019-01-28 2324 20677414 5363 371992017 17.90 18.10 17.85 18.10 0.30 1.69% 18.05 361 18.10 139 8.46
2019-01-29 2324 12036894 2842 216987821 18.15 18.15 17.95 18.10 0.00 0% 18.05 17 18.10 922 8.46
2019-01-30 2324 15475885 4090 281437690 18.15 18.25 18.10 18.20 0.10 0.55% 18.15 494 18.20 537 8.50
2019-02-11 2324 20281205 5855 374064375 18.45 18.55 18.35 18.50 0.30 1.65% 18.45 141 18.50 343 8.64
2019-02-12 2324 12475374 3189 230203412 18.60 18.60 18.35 18.45 0.05 -0.27% 18.40 183 18.45 454 8.62
2019-02-13 2324 11852685 3545 217086638 18.50 18.50 18.20 18.35 0.10 -0.54% 18.30 976 18.35 97 8.57
2019-02-14 2324 7321406 2955 133359769 18.25 18.30 18.15 18.15 0.20 -1.09% 18.15 803 18.20 136 8.48
2019-02-18 2324 5324884 1740 97121572 18.20 18.30 18.20 18.20 0.10 0.28% 18.20 252 18.25 90 8.50
2019-02-19 2324 4390681 1611 80272144 18.30 18.35 18.20 18.30 0.10 0.55% 18.25 245 18.30 197 8.55
2019-02-20 2324 11534518 3220 210671294 18.35 18.40 18.15 18.30 0.00 0% 18.25 254 18.30 76 8.55
2019-02-21 2324 6411307 2434 117258211 18.30 18.35 18.25 18.30 0.00 0% 18.30 10 18.35 1031 8.55
2019-02-22 2324 6148378 2094 112447365 18.30 18.35 18.20 18.35 0.05 0.27% 18.30 126 18.35 1214 8.57
2019-02-25 2324 8277619 2320 152252899 18.40 18.45 18.30 18.45 0.10 0.54% 18.40 440 18.45 290 8.62
2019-02-26 2324 27010996 7340 506679583 18.55 18.90 18.50 18.80 0.35 1.9% 18.80 1014 18.85 94 8.78
2019-02-27 2324 25290615 6533 481295661 18.95 19.10 18.90 19.10 0.30 1.6% 19.05 19 19.10 102 8.93
2019-03-04 2324 16784435 4501 318055865 18.95 19.05 18.80 18.95 0.15 -0.79% 18.95 680 19.00 453 8.86
2019-03-05 2324 8562962 2128 161762862 18.90 18.95 18.80 18.90 0.05 -0.26% 18.90 179 18.95 157 8.83
2019-03-06 2324 9588667 2275 181758173 18.90 19.00 18.85 19.00 0.10 0.53% 18.95 66 19.00 1288 8.88
2019-03-07 2324 9089761 2556 173072859 19.00 19.10 18.95 19.00 0.00 0% 19.00 1720 19.05 199 8.88
2019-03-08 2324 9608949 2839 181033681 18.95 18.95 18.75 18.90 0.10 -0.53% 18.85 57 18.90 793 8.83
2019-03-11 2324 7393030 2873 138931129 18.90 18.90 18.75 18.75 0.15 -0.79% 18.75 786 18.80 146 8.76
2019-03-12 2324 8562669 2124 161043840 18.85 18.90 18.75 18.80 0.05 0.27% 18.75 1059 18.80 11 8.78
2019-03-13 2324 7892134 1923 148898889 18.85 18.90 18.80 18.90 0.10 0.53% 18.85 233 18.90 457 8.83
2019-03-14 2324 5910267 2009 111316600 18.90 18.95 18.80 18.80 0.10 -0.53% 18.80 714 18.85 336 8.78
2019-03-15 2324 18373427 2675 344875351 18.80 18.90 18.75 18.75 0.05 -0.27% 18.75 1571 18.80 261 8.76
2019-03-18 2324 6721982 2525 127208039 18.80 19.00 18.80 19.00 0.25 1.33% 18.95 109 19.00 1186 8.88
2019-03-19 2324 9244121 3185 175822849 19.10 19.10 18.95 19.00 0.00 0% 19.00 489 19.05 259 8.88
2019-03-20 2324 8750178 1816 166014732 19.00 19.05 18.90 19.00 0.00 0% 18.95 796 19.00 1162 8.88
2019-03-21 2324 4107265 1586 78077678 19.05 19.05 18.95 19.00 0.00 0% 19.00 239 19.05 1485 8.88
2019-03-22 2324 8291931 2362 158054789 19.05 19.10 19.00 19.10 0.10 0.53% 19.05 193 19.10 301 8.93
2019-03-25 2324 19424078 6084 364379379 18.85 18.85 18.65 18.85 0.25 -1.31% 18.80 173 18.85 163 8.81
2019-03-26 2324 8187373 2580 154678234 18.90 19.00 18.80 18.90 0.05 0.27% 18.85 348 18.90 221 8.83
2019-03-27 2324 9425340 2940 179171910 19.00 19.10 18.95 19.00 0.10 0.53% 19.00 239 19.05 279 8.88
2019-03-28 2324 5500239 1799 104280941 19.00 19.00 18.90 19.00 0.00 0% 18.95 31 19.00 1852 8.88
2019-03-29 2324 14751312 2707 281334030 19.00 19.15 18.90 19.15 0.15 0.79% 19.10 22 19.15 43 8.95
2019-04-01 2324 8664779 2538 165331457 19.15 19.15 19.05 19.05 0.10 -0.52% 19.05 184 19.10 94 9.29
2019-04-02 2324 6110541 2423 116595129 19.10 19.15 19.05 19.10 0.05 0.26% 19.05 187 19.10 501 9.32
2019-04-03 2324 11353830 2719 216991170 19.15 19.15 19.05 19.15 0.05 0.26% 19.10 238 19.15 877 9.34
2019-04-08 2324 16792732 5139 325919876 19.25 19.55 19.20 19.50 0.35 1.83% 19.45 19 19.50 1177 9.51
2019-04-09 2324 7081939 2594 137581946 19.50 19.50 19.35 19.50 0.00 0% 19.45 16 19.50 1066 9.51
2019-04-10 2324 10808860 3678 210878868 19.45 19.60 19.40 19.55 0.05 0.26% 19.50 514 19.55 834 9.54
2019-04-11 2324 10257416 3175 199461142 19.60 19.65 19.35 19.35 0.20 -1.02% 19.35 189 19.40 72 9.44
2019-04-12 2324 6148908 2371 118627661 19.45 19.45 19.20 19.25 0.10 -0.52% 19.25 679 19.30 329 9.39
2019-04-15 2324 12583505 2899 244003801 19.45 19.50 19.30 19.45 0.20 1.04% 19.40 6 19.45 487 9.49
2019-04-17 2324 17216979 4077 335160969 19.40 19.55 19.40 19.50 0.15 0.26% 19.50 483 19.55 1026 9.51
2019-04-18 2324 15600005 3656 305538380 19.60 19.70 19.45 19.60 0.10 0.51% 19.55 6 19.60 910 9.56
2019-04-19 2324 9460777 2768 185791414 19.65 19.70 19.55 19.60 0.00 0% 19.60 73 19.65 476 9.56
2019-04-22 2324 8269741 2711 163251968 19.75 19.80 19.70 19.70 0.10 0.51% 19.70 733 19.75 82 9.61
2019-04-23 2324 9327595 2249 182930285 19.70 19.70 19.50 19.70 0.00 0% 19.65 93 19.70 403 9.61
2019-04-24 2324 10706700 3661 212275668 19.85 19.90 19.75 19.85 0.15 0.76% 19.80 99 19.85 276 9.68
2019-04-25 2324 5622391 1782 111297291 19.85 19.90 19.75 19.80 0.05 -0.25% 19.75 810 19.80 417 9.66
2019-04-26 2324 7573526 2137 149866303 19.75 19.90 19.70 19.85 0.05 0.25% 19.80 29 19.85 439 9.68
2019-04-29 2324 9110797 2269 180930152 19.90 19.90 19.80 19.90 0.05 0.25% 19.85 100 19.90 625 9.71
2019-04-30 2324 9731788 2112 193506364 19.90 19.95 19.70 19.95 0.05 0.25% 19.90 435 19.95 537 9.73
2019-05-02 2324 5242738 1989 104538917 19.95 20.00 19.90 19.90 0.05 -0.25% 19.90 1226 19.95 60 9.71
2019-05-03 2324 5919930 2161 118299100 19.90 20.00 19.90 20.00 0.10 0.5% 20.00 165 20.05 720 9.76
2019-05-06 2324 15794477 4554 310195487 19.85 19.85 19.50 19.60 0.40 -2% 19.60 430 19.65 282 9.56
2019-05-07 2324 8607548 2729 170311141 19.70 19.90 19.60 19.90 0.30 1.53% 19.80 64 19.90 386 9.71
2019-05-08 2324 7233358 2500 142353569 19.65 19.75 19.60 19.65 0.25 -1.26% 19.65 1003 19.70 27 9.59
2019-05-09 2324 10409829 3641 203070210 19.65 19.70 19.35 19.35 0.30 -1.53% 19.35 535 19.40 66 9.44
2019-05-10 2324 12534319 3313 244505508 19.40 19.65 19.35 19.50 0.15 0.78% 19.45 203 19.50 207 9.51
2019-05-13 2324 12459782 3315 240169884 19.40 19.50 19.15 19.20 0.30 -1.54% 19.20 1 19.25 359 9.37
2019-05-14 2324 18422559 5336 347936424 18.85 19.15 18.65 19.10 0.10 -0.52% 19.05 10 19.10 46 9.32
2019-05-15 2324 12605935 3907 237886965 19.05 19.05 18.80 18.85 0.25 -1.31% 18.85 1360 18.90 611 9.24
2019-05-16 2324 7460839 2724 140460775 18.85 18.90 18.70 18.75 0.10 -0.53% 18.75 585 18.80 77 9.19
2019-05-17 2324 9738195 3772 183396156 18.75 18.90 18.75 18.80 0.05 0.27% 18.80 103 18.85 267 9.22
2019-05-20 2324 5885539 2061 110876968 18.80 18.95 18.75 18.85 0.05 0.27% 18.80 276 18.85 133 9.24
2019-05-22 2324 3945311 1557 74824510 18.95 19.05 18.85 18.95 0.00 0.53% 18.95 211 19.00 132 9.29
2019-05-23 2324 9418024 2006 178808046 19.00 19.05 18.90 19.00 0.05 0.26% 18.95 55 19.00 429 9.31
2019-05-24 2324 4161904 1416 79084476 19.05 19.05 18.95 19.00 0.00 0% 19.00 23 19.05 513 9.31
2019-05-27 2324 3702798 1307 70535181 19.05 19.10 19.00 19.05 0.05 0.26% 19.05 34 19.10 348 9.34
2019-05-28 2324 22983696 2193 438097098 19.10 19.20 19.05 19.05 0.00 0% 19.00 1440 19.05 239 9.34
2019-05-29 2324 7099764 2426 135384965 19.05 19.15 19.00 19.15 0.10 0.52% 19.10 194 19.15 226 9.39
2019-05-30 2324 8937715 2629 172179798 19.15 19.40 19.10 19.40 0.25 1.31% 19.35 90 19.40 490 9.51
2019-05-31 2324 15923051 3685 311509221 19.40 19.65 19.35 19.65 0.25 1.29% 19.60 6 19.65 646 9.63
2019-06-03 2324 6660368 2182 129672872 19.50 19.55 19.35 19.45 0.20 -1.02% 19.45 464 19.50 105 9.53
2019-06-04 2324 6487147 1989 126560506 19.45 19.60 19.45 19.50 0.05 0.26% 19.45 341 19.50 153 9.56
2019-06-05 2324 7596522 2079 149190257 19.60 19.70 19.55 19.60 0.10 0.51% 19.55 427 19.60 29 9.61
2019-06-06 2324 5998553 1835 117409367 19.60 19.65 19.50 19.60 0.00 0% 19.55 14 19.60 584 9.61
2019-06-10 2324 15604719 3638 309404619 19.85 19.95 19.70 19.85 0.25 1.28% 19.80 274 19.85 137 9.73
2019-06-11 2324 10111747 2301 201272978 19.95 19.95 19.85 19.95 0.10 0.5% 19.90 76 19.95 1986 9.78
2019-06-12 2324 4663026 1511 92688848 19.95 19.95 19.85 19.85 0.10 -0.5% 19.80 892 19.85 21 9.73
2019-06-13 2324 4736424 1418 93919600 19.80 19.90 19.75 19.90 0.05 0.25% 19.85 35 19.90 816 9.75
2019-06-14 2324 3879409 1811 77075932 19.90 19.90 19.80 19.85 0.05 -0.25% 19.85 198 19.90 442 9.73
2019-06-17 2324 5896660 1895 116914448 19.85 19.90 19.80 19.80 0.05 -0.25% 19.80 32 19.85 12 9.71
2019-06-18 2324 5588598 1960 111120606 19.90 19.95 19.80 19.90 0.10 0.51% 19.85 177 19.90 52 9.75
2019-06-19 2324 13890750 4936 277416700 19.95 20.00 19.90 20.00 0.10 0.5% 19.95 311 20.00 1113 9.80
2019-06-20 2324 15172614 4776 304576933 20.00 20.20 20.00 20.00 0.00 0% 20.00 386 20.05 5 9.80
2019-06-21 2324 20437704 4062 412309000 20.10 20.25 20.05 20.15 0.15 0.75% 20.15 226 20.20 156 9.88
2019-06-24 2324 9575534 2408 193210429 20.15 20.25 20.10 20.15 0.00 0% 20.15 328 20.20 187 9.88
2019-06-25 2324 7680731 1832 153869520 20.15 20.20 19.95 20.00 0.15 -0.74% 19.95 379 20.00 145 9.80
2019-06-26 2324 5481669 1764 110093816 20.05 20.20 20.00 20.20 0.20 1% 20.15 25 20.20 1555 9.90
2019-06-27 2324 12676272 3176 256786780 20.25 20.30 20.20 20.25 0.05 0.25% 20.25 85 20.30 164 9.93
2019-06-28 2324 9032425 2569 183535808 20.35 20.35 20.20 20.35 0.10 0.49% 20.30 345 20.35 382 9.98
2019-07-01 2324 11612767 3912 238696613 20.45 20.65 20.45 20.50 0.15 0.74% 20.45 456 20.50 134 10.05
2019-07-02 2324 5933216 2086 121912821 20.50 20.60 20.50 20.60 0.10 0.49% 20.55 98 20.60 1880 10.10
2019-07-03 2324 6921261 2451 141705166 20.60 20.60 20.40 20.45 0.15 -0.73% 20.40 1071 20.45 195 10.02
2019-07-04 2324 4968173 2116 101806934 20.50 20.55 20.45 20.55 0.10 0.49% 20.50 51 20.55 1075 10.07
2019-07-05 2324 4763402 1885 97596331 20.55 20.55 20.45 20.50 0.05 -0.24% 20.45 350 20.50 33 10.05
2019-07-08 2324 8470642 2594 172152269 20.50 20.50 20.20 20.30 0.20 -0.98% 20.25 251 20.30 719 9.95
2019-07-09 2324 8606480 2483 174363807 20.30 20.30 20.15 20.30 0.00 0% 20.25 94 20.30 709 9.95
2019-07-10 2324 11654115 3419 236059323 20.30 20.35 20.15 20.25 0.05 -0.25% 20.25 232 20.30 854 9.93
2019-07-11 2324 8821838 2911 179643166 20.30 20.45 20.30 20.35 0.10 0.49% 20.35 85 20.40 467 9.98
2019-07-12 2324 17987060 5020 367876594 20.35 20.50 20.35 20.45 0.10 0.49% 20.45 313 20.50 1596 10.02
2019-07-15 2324 15980266 4846 309528696 19.35 19.45 19.30 19.45 0.00 -4.89% 19.40 327 19.45 32 9.53
2019-07-16 2324 8039889 2990 156587326 19.60 19.60 19.40 19.50 0.05 0.26% 19.45 60 19.50 429 9.56
2019-07-17 2324 6753661 2429 130592647 19.45 19.45 19.30 19.30 0.20 -1.03% 19.30 826 19.35 350 9.46
2019-07-18 2324 5038746 1933 97219023 19.30 19.35 19.20 19.30 0.00 0% 19.30 8 19.35 665 9.46
2019-07-19 2324 9508087 2514 183245661 19.30 19.40 19.15 19.20 0.10 -0.52% 19.20 57 19.25 707 9.41
2019-07-22 2324 8550436 2966 162957313 19.20 19.25 18.95 19.05 0.15 -0.78% 19.05 217 19.10 288 9.34
2019-07-23 2324 9518367 2370 182876464 19.25 19.25 19.15 19.25 0.20 1.05% 19.20 117 19.25 43 9.44
2019-07-24 2324 9095457 2485 175365895 19.30 19.35 19.20 19.30 0.05 0.26% 19.25 76 19.30 236 9.46
2019-07-25 2324 8551231 2210 165618317 19.35 19.45 19.25 19.45 0.15 0.78% 19.40 16 19.45 479 9.53
2019-07-26 2324 8681337 2726 166803750 19.40 19.40 19.15 19.15 0.30 -1.54% 19.15 165 19.20 1 9.39
2019-07-29 2324 4318527 1739 82700734 19.10 19.25 19.05 19.25 0.10 0.52% 19.20 22 19.25 752 9.44
2019-07-30 2324 4711460 1545 90542796 19.30 19.35 19.15 19.25 0.00 0% 19.25 78 19.30 752 9.44
2019-07-31 2324 10494390 3070 200334932 19.25 19.25 19.00 19.10 0.15 -0.78% 19.10 155 19.15 408 9.36
2019-08-01 2324 10554758 3907 200470102 19.00 19.05 18.95 18.95 0.15 -0.79% 18.95 1115 19.00 100 9.29
2019-08-02 2324 13456882 5088 253474263 18.85 19.00 18.75 18.85 0.10 -0.53% 18.85 224 18.90 62 9.24
2019-08-05 2324 10112832 3565 188568282 18.70 18.75 18.60 18.60 0.25 -1.33% 18.60 1276 18.65 150 9.12
2019-08-06 2324 11768055 3603 216244145 18.30 18.55 18.20 18.55 0.05 -0.27% 18.50 6 18.55 556 9.09
2019-08-07 2324 10256542 3543 189725723 18.60 18.60 18.35 18.50 0.05 -0.27% 18.45 103 18.50 53 9.07
2019-08-08 2324 5075574 1756 94313421 18.50 18.65 18.50 18.60 0.10 0.54% 18.60 83 18.65 21 9.12
2019-08-12 2324 5024075 1644 92909378 18.40 18.65 18.40 18.55 0.05 -0.27% 18.55 429 18.60 109 9.09
2019-08-13 2324 6476153 2284 119255173 18.50 18.55 18.35 18.45 0.10 -0.54% 18.40 480 18.45 125 9.04
2019-08-14 2324 19384761 5790 355331956 18.55 18.60 18.15 18.15 0.30 -1.63% 18.15 967 18.20 34 9.21
2019-08-15 2324 30247603 10678 537624012 18.00 18.00 17.65 17.65 0.50 -2.75% 17.65 772 17.70 128 8.96
2019-08-16 2324 18426968 8385 327990479 17.65 18.00 17.60 17.85 0.20 1.13% 17.80 796 17.85 1117 9.06
2019-08-19 2324 12816825 5567 229237050 18.00 18.10 17.80 17.80 0.05 -0.28% 17.80 2028 17.85 24 9.04
2019-08-20 2324 14166264 6110 251862438 17.80 17.90 17.65 17.65 0.15 -0.84% 17.65 349 17.75 105 8.96
2019-08-21 2324 17254995 7176 304459966 17.70 17.80 17.55 17.55 0.10 -0.57% 17.55 1365 17.60 87 8.91
2019-08-22 2324 20170954 7164 352831173 17.60 17.70 17.40 17.50 0.05 -0.28% 17.45 716 17.50 105 8.88
2019-08-23 2324 6969138 2977 122923499 17.50 17.75 17.50 17.70 0.20 1.14% 17.65 659 17.70 62 8.98
2019-08-26 2324 9415917 3425 164789922 17.50 17.55 17.40 17.50 0.20 -1.13% 17.50 380 17.55 166 8.88
2019-08-27 2324 17687583 4364 311450324 17.65 17.70 17.55 17.60 0.10 0.57% 17.55 1016 17.60 387 8.93
2019-08-28 2324 8232760 3110 145007881 17.60 17.70 17.55 17.65 0.05 0.28% 17.60 66 17.65 378 8.96
2019-08-29 2324 10829259 3252 191447061 17.70 17.80 17.60 17.80 0.15 0.85% 17.75 88 17.80 141 9.04
2019-08-30 2324 15530995 3988 278063510 17.80 17.95 17.80 17.95 0.15 0.84% 17.90 28 17.95 732 9.11
2019-09-02 2324 13316526 3062 240018900 18.00 18.10 17.90 18.05 0.10 0.56% 18.05 6 18.10 856 9.16
2019-09-03 2324 7007616 2874 126228838 18.05 18.15 17.90 17.90 0.15 -0.83% 17.90 1030 17.95 253 9.09
2019-09-04 2324 10179627 3377 182326086 18.00 18.10 17.85 18.00 0.10 0.56% 17.95 349 18.00 58 9.14
2019-09-05 2324 13462272 4000 244288460 18.20 18.30 18.05 18.10 0.10 0.56% 18.10 236 18.15 296 9.19
2019-09-06 2324 10477111 3874 190453112 18.15 18.25 18.05 18.20 0.10 0.55% 18.20 8 18.25 519 9.24
2019-09-09 2324 7434562 2872 135258338 18.25 18.30 18.10 18.25 0.05 0.27% 18.20 76 18.25 354 9.26
2019-09-10 2324 14103376 3446 255153373 18.20 18.25 18.00 18.10 0.15 -0.82% 18.05 696 18.10 735 9.19
2019-09-11 2324 7728276 2535 140251395 18.10 18.20 18.10 18.20 0.10 0.55% 18.15 51 18.20 632 9.24
2019-09-12 2324 12370718 3327 226745435 18.30 18.45 18.25 18.40 0.20 1.1% 18.40 611 18.45 567 9.34
2019-09-16 2324 8256894 2764 151037578 18.40 18.40 18.20 18.35 0.05 -0.27% 18.30 60 18.35 40 9.31
2019-09-17 2324 6452574 2103 117882580 18.35 18.35 18.20 18.30 0.05 -0.27% 18.25 263 18.30 437 9.29
2019-09-18 2324 7674084 3736 140578417 18.35 18.40 18.25 18.30 0.00 0% 18.30 304 18.35 75 9.29
2019-09-19 2324 4568628 2348 83131564 18.30 18.30 18.15 18.20 0.10 -0.55% 18.15 275 18.20 168 9.24
2019-09-20 2324 15042283 3584 271835553 18.15 18.20 18.05 18.05 0.15 -0.82% 18.05 1016 18.10 1358 9.16
2019-09-23 2324 7716548 3050 139693971 18.00 18.20 18.00 18.15 0.10 0.55% 18.10 111 18.15 313 9.21
2019-09-24 2324 12286872 3844 225074470 18.25 18.40 18.20 18.30 0.15 0.83% 18.30 287 18.35 120 9.29
2019-09-25 2324 7360445 3419 133714739 18.20 18.30 18.10 18.10 0.20 -1.09% 18.10 469 18.15 98 9.19
2019-09-26 2324 6673513 2598 120944269 18.20 18.25 18.05 18.05 0.05 -0.28% 18.05 458 18.10 163 9.16
2019-09-27 2324 7846027 2906 141003586 18.05 18.10 17.90 17.90 0.15 -0.83% 17.90 2426 17.95 98 9.09
2019-10-01 2324 5910040 2566 106897050 18.20 18.20 18.00 18.10 0.20 1.12% 18.05 45 18.10 252 9.19
2019-10-02 2324 6147146 2989 110328728 18.05 18.05 17.90 17.95 0.15 -0.83% 17.90 2966 17.95 21 9.11
2019-10-03 2324 7904032 3158 140895928 17.85 17.90 17.70 17.90 0.05 -0.28% 17.85 303 17.90 109 9.09
2019-10-04 2324 5155550 2354 92152481 17.90 17.90 17.85 17.90 0.00 0% 17.85 591 17.90 115 9.09
2019-10-07 2324 11056814 3746 196760705 17.80 17.90 17.75 17.80 0.10 -0.56% 17.80 23 17.85 401 9.04
2019-10-08 2324 9333644 3077 167026874 17.80 18.00 17.80 17.85 0.05 0.28% 17.85 497 17.90 127 9.06
2019-10-09 2324 11291392 3547 200452011 17.85 17.85 17.70 17.70 0.15 -0.84% 17.70 4098 17.75 86 8.98
2019-10-14 2324 8724235 3826 156252792 18.00 18.00 17.85 17.90 0.20 1.13% 17.85 1057 17.90 84 9.09
2019-10-15 2324 11278298 3724 200716513 17.85 17.90 17.75 17.80 0.10 -0.56% 17.75 1518 17.80 119 9.04
2019-10-16 2324 14688850 4269 261953199 17.85 17.90 17.75 17.85 0.05 0.28% 17.80 1811 17.85 207 9.06
2019-10-17 2324 18027133 4897 320836662 17.90 17.90 17.70 17.90 0.05 0.28% 17.85 173 17.90 406 9.09
2019-10-18 2324 10171553 3648 182627709 17.90 18.10 17.85 17.90 0.00 0% 17.90 1914 17.95 5 9.09
2019-10-21 2324 8164237 3352 147283816 17.90 18.10 17.90 18.10 0.20 1.12% 18.05 222 18.10 987 9.19
2019-10-22 2324 14270742 4261 259376097 18.15 18.30 18.10 18.10 0.00 0% 18.10 1195 18.15 10 9.19
2019-10-23 2324 14312278 4312 261278122 18.15 18.35 18.15 18.25 0.15 0.83% 18.25 29 18.30 989 9.26
2019-10-24 2324 8462875 2795 154360190 18.30 18.35 18.15 18.25 0.00 0% 18.25 35 18.30 990 9.26
2019-10-25 2324 9139217 2843 166683551 18.30 18.35 18.10 18.30 0.05 0.27% 18.25 112 18.30 736 9.29
2019-10-28 2324 10381299 4115 189650245 18.40 18.40 18.20 18.30 0.00 0% 18.25 161 18.30 601 9.29
2019-10-29 2324 10852010 4038 197821918 18.35 18.35 18.15 18.25 0.05 -0.27% 18.20 343 18.25 245 9.26
2019-10-30 2324 12244458 3383 222566064 18.20 18.25 18.10 18.20 0.05 -0.27% 18.20 2 18.25 813 9.24
2019-10-31 2324 14019427 3833 255002405 18.25 18.30 18.10 18.20 0.00 0% 18.15 499 18.20 970 9.24
2019-11-01 2324 11111274 3324 201838990 18.20 18.25 18.10 18.20 0.00 0% 18.20 250 18.25 644 9.24
2019-11-04 2324 18917295 5055 347241990 18.25 18.50 18.20 18.50 0.30 1.65% 18.45 297 18.50 545 9.39
2019-11-05 2324 52045960 14007 989515690 18.85 19.25 18.80 19.05 0.55 2.97% 19.00 104 19.05 678 9.67
2019-11-06 2324 20891164 7034 392663874 19.10 19.10 18.70 18.70 0.35 -1.84% 18.70 1412 18.75 100 9.49
2019-11-07 2324 11057008 3867 206804522 18.70 18.80 18.65 18.70 0.00 0% 18.65 1320 18.70 589 9.49
2019-11-08 2324 11142673 4513 209284310 18.80 18.85 18.75 18.80 0.10 0.53% 18.80 8 18.85 800 9.54
2019-11-11 2324 13112185 3779 244793001 18.80 18.80 18.60 18.65 0.15 -0.8% 18.65 24 18.70 1005 9.47
2019-11-12 2324 20523963 5898 378841551 18.50 18.60 18.35 18.45 0.20 -1.07% 18.40 1343 18.45 24 12.14
2019-11-13 2324 12588136 4574 230961574 18.45 18.45 18.30 18.30 0.15 -0.81% 18.30 1736 18.35 339 12.04
2019-11-14 2324 11697513 3119 215846779 18.30 18.60 18.30 18.50 0.20 1.09% 18.50 120 18.55 468 12.17
2019-11-15 2324 11445767 3242 212794491 18.55 18.65 18.50 18.55 0.05 0.27% 18.55 30 18.60 201 12.20
2019-11-18 2324 13807539 4503 259036675 18.60 18.90 18.60 18.90 0.35 1.89% 18.85 133 18.90 58 12.43
2019-11-19 2324 12832871 3768 242627078 18.90 19.00 18.80 18.90 0.00 0% 18.85 599 18.90 197 12.43
2019-11-20 2324 13153268 3376 249366942 18.90 19.00 18.90 19.00 0.10 0.53% 18.95 444 19.00 1606 12.50
2019-11-21 2324 10612042 2997 200154643 18.90 18.90 18.75 18.90 0.10 -0.53% 18.85 250 18.90 124 12.43
2019-11-22 2324 7067568 1999 133518252 18.95 18.95 18.85 18.90 0.00 0% 18.85 369 18.90 999 12.43
2019-11-25 2324 12912413 3309 243707000 18.90 19.00 18.80 18.90 0.00 0% 18.85 37 18.90 655 12.43
2019-11-26 2324 76176852 4589 1430408086 18.90 19.00 18.75 18.75 0.15 -0.79% 18.70 2061 18.75 2474 12.34
2019-11-27 2324 13114373 4248 246479119 18.85 18.90 18.70 18.70 0.05 -0.27% 18.70 1382 18.75 3 12.30
2019-11-28 2324 9336122 2572 175553767 18.75 18.90 18.70 18.90 0.20 1.07% 18.85 67 18.90 1014 12.43
2019-11-29 2324 11282026 2606 211868538 18.85 18.85 18.70 18.80 0.10 -0.53% 18.75 266 18.80 2313 12.37
2019-12-02 2324 10059876 2786 187659205 18.70 18.75 18.55 18.70 0.10 -0.53% 18.65 10 18.70 234 12.30
2019-12-03 2324 8603418 1983 160983045 18.65 18.80 18.60 18.80 0.10 0.53% 18.75 115 18.80 262 12.37
2019-12-04 2324 9100024 2066 171179964 18.85 18.85 18.65 18.85 0.05 0.27% 18.80 223 18.85 1101 12.40
2019-12-05 2324 12586219 3029 237397888 18.85 18.95 18.75 18.90 0.05 0.27% 18.90 43 18.95 1675 12.43
2019-12-06 2324 9624365 2009 181658203 18.90 18.95 18.80 18.85 0.05 -0.26% 18.85 362 18.90 1979 12.40
2019-12-09 2324 8521339 1740 160657513 18.90 18.90 18.80 18.90 0.05 0.27% 18.85 268 18.90 971 12.43
2019-12-10 2324 15100564 3382 282697428 18.80 18.85 18.60 18.75 0.15 -0.79% 18.70 193 18.75 419 12.34
2019-12-11 2324 17741870 3555 331382735 18.80 18.85 18.60 18.70 0.05 -0.27% 18.65 116 18.70 920 12.30
2019-12-12 2324 14351131 3573 269013318 18.70 18.80 18.65 18.75 0.05 0.27% 18.70 1763 18.75 327 12.34
2019-12-13 2324 12142602 3935 228478455 18.80 18.85 18.75 18.85 0.10 0.53% 18.80 423 18.85 605 12.40
2019-12-16 2324 9554611 2896 180001563 18.85 18.90 18.80 18.85 0.00 0% 18.85 377 18.90 653 12.40
2019-12-17 2324 15058097 3949 284697441 18.90 19.00 18.85 19.00 0.15 0.8% 18.95 27 19.00 2852 12.50
2019-12-18 2324 24448498 5245 461817812 18.80 19.00 18.75 19.00 0.00 0% 18.95 121 19.00 1353 12.50
2019-12-19 2324 12121671 3948 229342736 19.00 19.00 18.85 18.95 0.05 -0.26% 18.95 568 19.00 1738 12.47
2019-12-20 2324 19095975 3070 362172830 18.95 19.00 18.85 19.00 0.05 0.26% 18.95 309 19.00 1474 12.50
2019-12-23 2324 8615234 2026 163458146 19.00 19.00 18.90 19.00 0.00 0% 18.95 1339 19.00 31 12.50
2019-12-24 2324 8195423 1659 155152498 19.00 19.00 18.85 18.95 0.05 -0.26% 18.90 759 18.95 301 12.47
2019-12-25 2324 6156289 1854 116763141 18.90 19.05 18.90 18.95 0.00 0% 18.95 921 19.00 1514 12.47
2019-12-26 2324 3433536 1386 65107749 18.95 19.00 18.90 19.00 0.05 0.26% 18.95 1704 19.00 2596 12.50
2019-12-27 2324 5988057 2041 113639577 19.00 19.00 18.95 19.00 0.00 0% 18.95 890 19.00 884 12.50
2019-12-30 2324 6499071 1383 123176807 18.95 19.00 18.90 18.95 0.05 -0.26% 18.90 1486 18.95 21 12.47
2019-12-31 2324 10148598 1881 191698582 18.90 19.00 18.85 18.85 0.10 -0.53% 18.85 715 18.90 260 12.40