光罩(2338)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　18.00
0
0%		17.70
-0.3
-1.67%		18.15
0.45
2.54%		 　18.40
0.25
1.38%		18.60
0.2
1.09%		18.60
0
0%		18.75
0.15
0.81%		18.35
-0.4
-2.13%		 　18.40
0.05
0.27%		18.60
0.2
1.09%		18.90
0.3
1.61%		20.75
1.85
9.79%		20.40
-0.35
-1.69%		 　21.10
0.7
3.43%		20.50
-0.6
-2.84%		20.40
-0.1
-0.49%		20.00
-0.4
-1.96%		20.10
0.1
0.5%		 　20.15
0.05
0.25%		19.35
-0.8
-3.97%		19.00
-0.35
-1.81%		 19.28
2 月　　　　　　　　　　19.00
0
0%		19.95
0.95
5%		21.90
1.95
9.77%		24.05
2.15
9.82%		 　　24.30
0.25
1.04%		24.05
-0.25
-1.03%		23.35
-0.7
-2.91%		23.70
0.35
1.5%		23.55
-0.15
-0.63%		 　25.50
1.95
8.28%		24.40
-1.1
-4.31%		24.60
0.2
0.82%		 23.76
3 月　　　24.90
0.3
1.22%		24.60
-0.3
-1.2%		27.05
2.45
9.96%		25.70
-1.35
-4.99%		25.70
0
0%		 　26.35
0.65
2.53%		26.20
-0.15
-0.57%		26.20
0
0%		25.90
-0.3
-1.15%		25.80
-0.1
-0.39%		 　25.85
0.05
0.19%		25.85
0
0%		26.15
0.3
1.16%		25.75
-0.4
-1.53%		25.95
0.2
0.78%		 　24.90
-1.05
-4.05%		25.70
0.8
3.21%		26.65
0.95
3.7%		26.65
0
0%		27.00
0.35
1.31%		 26.01
4 月27.10
0.1
0.37%		27.60
0.5
1.85%		27.65
0.05
0.18%		 　　　27.50
-0.15
-0.54%		26.35
-1.15
-4.18%		26.10
-0.25
-0.95%		26.25
0.15
0.57%		25.85
-0.4
-1.52%		 　26.20
0.35
1.35%		 27.25
1.05
4.01%		27.65
0.4
1.47%		27.35
-0.3
-1.08%		 　27.25
-0.1
-0.37%		26.70
-0.55
-2.02%		27.05
0.35
1.31%		28.80
1.75
6.47%		27.40
-1.4
-4.86%		 　26.35
-1.05
-3.83%		27.50
1.15
4.36%		 27.03
5 月　27.20
-0.3
-1.09%		27.30
0.1
0.37%		 　26.30
-1
-3.66%		26.45
0.15
0.57%		25.90
-0.55
-2.08%		24.85
-1.05
-4.05%		25.00
0.15
0.6%		 　23.10
-1.9
-7.6%		23.50
0.4
1.73%		24.45
0.95
4.04%		23.45
-1
-4.09%		23.10
-0.35
-1.49%		 　22.75
-0.35
-1.52%		 23.15
0.4
1.76%		22.45
-0.7
-3.02%		22.50
0.05
0.22%		 　22.00
-0.5
-2.22%		22.20
0.2
0.91%		21.90
-0.3
-1.35%		22.20
0.3
1.37%		22.70
0.5
2.25%		23.84
6 月 　22.50
-0.2
-0.88%		22.20
-0.3
-1.33%		22.50
0.3
1.35%		22.10
-0.4
-1.78%		 　　22.15
0.05
0.23%		22.55
0.4
1.81%		22.65
0.1
0.44%		22.50
-0.15
-0.66%		22.60
0.1
0.44%		 　23.00
0.4
1.77%		22.55
-0.45
-1.96%		23.20
0.65
2.88%		23.50
0.3
1.29%		23.20
-0.3
-1.28%		 　23.45
0.25
1.08%		23.10
-0.35
-1.49%		23.00
-0.1
-0.43%		23.45
0.45
1.96%		23.20
-0.25
-1.07%		 22.94
7 月24.00
0.8
3.45%		24.00
0
0%		23.70
-0.3
-1.25%		24.20
0.5
2.11%		24.25
0.05
0.21%		 　24.40
0.15
0.62%		23.65
-0.75
-3.07%		23.90
0.25
1.06%		24.15
0.25
1.05%		24.10
-0.05
-0.21%		 　24.80
0.7
2.9%		25.20
0.4
1.61%		24.80
-0.4
-1.59%		24.35
-0.45
-1.81%		24.80
0.45
1.85%		 　24.85
0.05
0.2%		24.75
-0.1
-0.4%		25.45
0.7
2.83%		26.20
0.75
2.95%		25.50
-0.7
-2.67%		 　26.35
0.85
3.33%		25.30
-1.05
-3.98%		24.35
-0.95
-3.75%		24.72
8 月24.00
-0.35
-1.44%		23.35
-0.65
-2.71%		 　22.65
-0.7
-3%		22.65
0
0%		22.80
0.15
0.66%		23.70
0.9
3.95%		 　　26.05
2.35
9.92%		25.85
-0.2
-0.77%		26.15
0.3
1.16%		25.65
-0.5
-1.91%		26.70
1.05
4.09%		 　26.50
-0.2
-0.75%		26.85
0.35
1.32%		27.10
0.25
0.93%		27.20
0.1
0.37%		26.60
-0.6
-2.21%		 　26.20
-0.4
-1.5%		28.50
2.3
8.78%		29.50
1
3.51%		29.80
0.3
1.02%		29.55
-0.25
-0.84%		 26.14
9 月　31.00
1.45
4.91%		30.50
-0.5
-1.61%		31.00
0.5
1.64%		31.50
0.5
1.61%		31.25
-0.25
-0.79%		 　30.80
-0.45
-1.44%		30.95
0.15
0.49%		31.35
0.4
1.29%		31.90
0.55
1.75%		 　　31.50
-0.4
-1.25%		32.20
0.7
2.22%		31.80
-0.4
-1.24%		30.80
-1
-3.14%		31.00
0.2
0.65%		 　31.45
0.45
1.45%		31.35
-0.1
-0.32%		31.55
0.2
0.64%		31.15
-0.4
-1.27%		29.25
-1.9
-6.1%		 31.12
10 月30.75
1.5
5.13%		31.20
0.45
1.46%		32.20
1
3.21%		32.60
0.4
1.24%		 　33.70
1.1
3.37%		32.95
-0.75
-2.23%		32.55
-0.4
-1.21%		 　　　32.65
0.1
0.31%		31.85
-0.8
-2.45%		31.95
0.1
0.31%		31.95
0
0%		32.05
0.1
0.31%		 　32.00
-0.05
-0.16%		32.70
0.7
2.19%		32.90
0.2
0.61%		32.05
-0.85
-2.58%		31.75
-0.3
-0.94%		 　31.30
-0.45
-1.42%		31.45
0.15
0.48%		31.70
0.25
0.79%		31.90
0.2
0.63%		32.15
11 月31.35
-0.55
-1.72%		 　31.25
-0.1
-0.32%		31.00
-0.25
-0.8%		31.50
0.5
1.61%		30.40
-1.1
-3.49%		29.75
-0.65
-2.14%		 　30.05
0.3
1.01%		30.95
0.9
3%		30.10
-0.85
-2.75%		29.85
-0.25
-0.83%		30.30
0.45
1.51%		 　31.40
1.1
3.63%		31.20
-0.2
-0.64%		30.80
-0.4
-1.28%		31.05
0.25
0.81%		30.70
-0.35
-1.13%		 　31.35
0.65
2.12%		31.35
0
0%		31.50
0.15
0.48%		31.95
0.45
1.43%		31.25
-0.7
-2.19%		 31.03
12 月　32.40
1.15
3.68%		31.95
-0.45
-1.39%		31.00
-0.95
-2.97%		31.30
0.3
0.97%		31.95
0.65
2.08%		 　31.95
0
0%		31.85
-0.1
-0.31%		33.25
1.4
4.4%		36.55
3.3
9.92%		35.45
-1.1
-3.01%		 　36.55
1.1
3.1%		36.55
0
0%		36.50
-0.05
-0.14%		35.85
-0.65
-1.78%		35.40
-0.45
-1.26%		 　34.60
-0.8
-2.26%		34.60
0
0%		34.65
0.05
0.14%		34.35
-0.3
-0.87%		34.90
0.55
1.6%		 　34.70
-0.2
-0.57%		34.45
-0.25
-0.72%		34.18

說明:最高漲幅:9.96%最低跌幅:-7.6% 最高價:36.55最低價:17.70平均價:26.92,灰色底表示週末,漲163天(98.65)元,跌124天(-63.65)元,平盤16天
10%=7,9%=1,8%=2,6%=1,5%=8,4%=14,3%=23,2%=25,1%=54,0%=44,-0%=1,-1%=2,-2%=2,-3%=13,-4%=14,-5%=14,-6%=30,-7%=48,

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 2338 813087 390 14817478 18.45 18.55 18.00 18.00 0.35 0% 18.00 108 18.05 4 22.22
2019-01-03 2338 1083700 578 19376999 18.00 18.20 17.65 17.70 0.30 -1.67% 17.65 21 17.70 15 21.85
2019-01-04 2338 2956416 1256 52475990 17.30 18.80 16.80 18.15 0.45 2.54% 18.15 197 18.25 5 22.41
2019-01-07 2338 1337490 568 24722210 18.70 18.70 18.30 18.40 0.25 1.38% 18.40 8 18.50 5 22.72
2019-01-08 2338 629000 331 11698650 18.50 18.75 18.50 18.60 0.20 1.09% 18.60 1 18.65 30 22.96
2019-01-09 2338 1862030 720 35134211 18.90 19.10 18.60 18.60 0.00 0% 18.60 38 18.65 13 22.96
2019-01-10 2338 547543 277 10241573 18.90 18.90 18.55 18.75 0.15 0.81% 18.70 6 18.75 57 23.15
2019-01-11 2338 651113 369 12091029 18.80 18.85 18.35 18.35 0.40 -2.13% 18.35 8 18.45 5 22.65
2019-01-14 2338 460507 262 8494825 18.40 18.65 18.25 18.40 0.05 0.27% 18.40 2 18.45 3 22.72
2019-01-15 2338 448079 315 8357862 18.45 18.75 18.45 18.60 0.20 1.09% 18.60 16 18.65 6 22.96
2019-01-16 2338 1383255 593 26186154 18.65 19.05 18.65 18.90 0.30 1.61% 18.85 30 18.90 30 23.33
2019-01-17 2338 7541219 2949 151506891 19.00 20.75 19.00 20.75 1.85 9.79% 20.75 5391 0.00 0 25.62
2019-01-18 2338 11127558 4450 226431229 20.75 21.00 20.00 20.40 0.35 -1.69% 20.35 10 20.40 1 25.19
2019-01-21 2338 15012904 6509 317600718 20.40 21.80 20.35 21.10 0.70 3.43% 21.10 17 21.15 7 26.05
2019-01-22 2338 5626250 2124 115821212 20.90 21.10 20.40 20.50 0.60 -2.84% 20.50 18 20.55 188 25.31
2019-01-23 2338 2882950 1311 59597431 20.60 21.05 20.40 20.40 0.10 -0.49% 20.40 37 20.50 3 25.19
2019-01-24 2338 2047249 1074 41214565 20.50 20.65 19.90 20.00 0.40 -1.96% 19.95 78 20.00 10 24.69
2019-01-25 2338 1378570 642 27868776 20.20 20.40 20.05 20.10 0.10 0.5% 20.05 20 20.10 19 24.81
2019-01-28 2338 1891838 948 38547907 20.40 20.55 20.15 20.15 0.05 0.25% 20.15 16 20.20 3 24.88
2019-01-29 2338 3110346 1547 60605843 20.05 20.05 19.30 19.35 0.80 -3.97% 19.35 14 19.40 31 23.89
2019-01-30 2338 3986161 1223 76195621 19.35 19.45 19.00 19.00 0.35 -1.81% 19.00 74 19.05 2 23.46
2019-02-11 2338 1269283 674 24252177 19.30 19.30 19.00 19.00 0.00 0% 19.00 110 19.05 1 23.46
2019-02-12 2338 3287627 1411 64733890 19.00 20.15 19.00 19.95 0.95 5% 19.90 42 19.95 14 24.63
2019-02-13 2338 18096781 5829 387686251 20.20 21.90 20.05 21.90 1.95 9.77% 21.90 224 0.00 0 27.04
2019-02-14 2338 12283815 2204 293418489 23.30 24.05 23.30 24.05 2.15 9.82% 24.05 9261 0.00 0 29.69
2019-02-18 2338 9844057 4591 239248930 24.60 24.80 23.75 24.30 0.05 1.04% 24.25 34 24.30 8 30.00
2019-02-19 2338 5327573 2343 129156752 24.40 24.65 23.95 24.05 0.25 -1.03% 24.05 11 24.10 2 29.69
2019-02-20 2338 9187550 4252 220403087 24.50 24.80 23.25 23.35 0.70 -2.91% 23.35 17 23.40 31 28.83
2019-02-21 2338 5023923 2527 117436776 23.60 23.70 22.95 23.70 0.35 1.5% 23.55 16 23.70 37 29.26
2019-02-22 2338 2298274 1064 54139486 23.70 23.75 23.35 23.55 0.15 -0.63% 23.55 52 23.65 11 29.07
2019-02-25 2338 19608605 8800 488341290 23.60 25.70 23.55 25.50 1.95 8.28% 25.50 2 25.55 16 31.48
2019-02-26 2338 7993306 3580 198079163 25.30 25.35 24.35 24.40 1.10 -4.31% 24.40 8 24.45 7 30.12
2019-02-27 2338 8367675 3823 208241996 24.60 25.35 24.40 24.60 0.20 0.82% 24.60 8 24.70 3 30.37
2019-03-04 2338 4999126 2258 124883215 24.85 25.50 24.20 24.90 0.30 1.22% 24.90 6 24.95 57 30.74
2019-03-05 2338 4520517 1813 112545014 24.70 25.30 24.60 24.60 0.30 -1.2% 24.60 66 24.65 3 30.37
2019-03-06 2338 24585302 8976 647871206 25.20 27.05 25.20 27.05 2.45 9.96% 27.05 18537 0.00 0 33.40
2019-03-07 2338 18972903 7493 500987301 27.00 27.00 25.70 25.70 1.35 -4.99% 25.65 43 25.70 11 31.73
2019-03-08 2338 16854328 6980 438847889 25.95 26.40 25.70 25.70 0.00 0% 25.70 165 25.75 1 31.73
2019-03-11 2338 10618311 4905 280464839 26.00 26.85 25.85 26.35 0.65 2.53% 26.35 14 26.40 7 32.53
2019-03-12 2338 7251099 3343 189717778 26.50 26.65 25.80 26.20 0.15 -0.57% 26.10 2 26.20 64 32.35
2019-03-13 2338 9674980 4521 258473622 26.45 27.25 26.10 26.20 0.00 0% 26.20 88 26.30 5 32.35
2019-03-14 2338 3622501 1797 94328524 26.25 26.55 25.80 25.90 0.30 -1.15% 25.90 34 25.95 2 31.98
2019-03-15 2338 3269170 1679 84483932 25.90 26.20 25.70 25.80 0.10 -0.39% 25.75 40 25.80 6 31.85
2019-03-18 2338 3369926 1475 87754929 26.05 26.25 25.80 25.85 0.05 0.19% 25.85 40 25.90 3 31.91
2019-03-19 2338 10310341 4401 273154877 26.15 27.15 25.85 25.85 0.00 0% 25.85 135 25.90 17 31.91
2019-03-20 2338 3952265 2040 103606864 26.40 26.60 25.90 26.15 0.30 1.16% 26.15 9 26.20 82 32.28
2019-03-21 2338 4485677 2110 116081067 26.00 26.25 25.50 25.75 0.40 -1.53% 25.75 36 25.80 20 31.79
2019-03-22 2338 5131063 2398 134037784 25.80 26.55 25.80 25.95 0.20 0.78% 25.95 7 26.00 31 32.04
2019-03-25 2338 5485355 2545 136540112 25.45 25.55 24.40 24.90 1.05 -4.05% 24.85 24 24.90 8 30.74
2019-03-26 2338 3191879 1697 81504949 25.20 25.80 25.20 25.70 0.80 3.21% 25.70 4 25.75 6 31.73
2019-03-27 2338 12160379 5237 322086368 26.00 26.90 25.90 26.65 0.95 3.7% 26.65 39 26.70 21 26.13
2019-03-28 2338 32022609 14490 875153697 26.70 28.05 26.60 26.65 0.00 0% 26.65 51 26.70 87 26.13
2019-03-29 2338 6975447 3096 188512514 26.90 27.30 26.75 27.00 0.35 1.31% 26.95 15 27.00 38 26.47
2019-04-01 2338 7635480 3293 210139476 27.80 27.90 27.10 27.10 0.10 0.37% 27.10 64 27.15 2 26.57
2019-04-02 2338 4629634 2327 125937635 27.30 27.60 26.75 27.60 0.50 1.85% 27.55 11 27.60 31 27.06
2019-04-03 2338 7204368 3290 201161361 28.10 28.40 27.60 27.65 0.05 0.18% 27.60 215 27.65 41 27.11
2019-04-08 2338 3197325 1690 88378096 28.00 28.00 27.40 27.50 0.15 -0.54% 27.50 61 27.55 11 26.96
2019-04-09 2338 5664063 2745 151035682 27.10 27.20 26.35 26.35 1.15 -4.18% 26.35 13 26.40 5 25.83
2019-04-10 2338 3745701 1807 97868526 26.70 26.70 25.90 26.10 0.25 -0.95% 26.10 59 26.20 6 25.59
2019-04-11 2338 2566574 1389 67168985 26.15 26.50 25.90 26.25 0.15 0.57% 26.25 37 26.30 1 25.74
2019-04-12 2338 1963608 1001 51178657 26.30 26.45 25.85 25.85 0.40 -1.52% 25.85 52 25.90 20 25.34
2019-04-15 2338 2369878 1135 61815302 26.00 26.45 25.65 26.20 0.35 1.35% 26.20 13 26.30 14 25.69
2019-04-17 2338 6903803 3274 189078776 27.10 27.90 26.80 27.25 0.50 4.01% 27.25 38 27.30 37 26.72
2019-04-18 2338 5817282 2455 158563938 27.35 27.65 26.60 27.65 0.40 1.47% 27.60 79 27.65 30 27.11
2019-04-19 2338 5501073 2483 150512644 27.80 27.85 26.95 27.35 0.30 -1.08% 27.30 116 27.35 12 26.81
2019-04-22 2338 5423302 2222 149123325 27.55 27.85 27.25 27.25 0.10 -0.37% 27.25 6 27.35 28 26.72
2019-04-23 2338 2348681 1093 63238128 27.25 27.40 26.70 26.70 0.55 -2.02% 26.70 18 26.80 15 26.18
2019-04-24 2338 3709147 1775 101409289 26.90 27.75 26.90 27.05 0.35 1.31% 27.05 47 27.10 6 26.52
2019-04-25 2338 15536915 6305 435833644 27.10 28.80 27.05 28.80 1.75 6.47% 28.75 72 28.80 60 28.24
2019-04-26 2338 13337026 5946 373807707 28.65 28.75 27.40 27.40 1.40 -4.86% 27.40 199 27.45 11 26.86
2019-04-29 2338 5374780 2349 143413115 27.30 27.30 26.30 26.35 1.05 -3.83% 26.35 57 26.40 1 25.83
2019-04-30 2338 4645227 1574 125840506 26.60 27.50 26.45 27.50 1.15 4.36% 27.30 3 27.50 91 26.96
2019-05-02 2338 1838245 1037 49932770 27.35 27.40 26.90 27.20 0.30 -1.09% 27.15 15 27.20 1 26.67
2019-05-03 2338 1158298 637 31660482 27.30 27.55 27.05 27.30 0.10 0.37% 27.30 17 27.35 11 26.76
2019-05-06 2338 2188898 1177 57754764 26.60 26.65 26.10 26.30 1.00 -3.66% 26.30 9 26.35 3 25.78
2019-05-07 2338 694811 439 18415797 26.50 26.65 26.40 26.45 0.15 0.57% 26.45 15 26.50 8 25.93
2019-05-08 2338 1685500 769 43763570 26.00 26.25 25.70 25.90 0.55 -2.08% 25.90 12 25.95 2 25.39
2019-05-09 2338 2862243 1329 72662571 25.95 26.30 24.70 24.85 1.05 -4.05% 24.85 17 24.90 1 24.36
2019-05-10 2338 1965250 1088 49088361 25.05 25.65 24.20 25.00 0.15 0.6% 25.00 17 25.05 9 24.51
2019-05-13 2338 3886004 1795 91487392 25.00 25.00 22.90 23.10 1.90 -7.6% 23.05 11 23.10 9 25.38
2019-05-14 2338 2924991 1551 66690686 21.90 23.80 21.55 23.50 0.40 1.73% 23.45 7 23.50 16 25.82
2019-05-15 2338 1484415 789 35929323 23.70 24.45 23.70 24.45 0.95 4.04% 24.30 2 24.45 97 26.87
2019-05-16 2338 1654503 907 39374092 24.35 24.35 23.45 23.45 1.00 -4.09% 23.45 6 23.55 1 25.77
2019-05-17 2338 1391502 752 32495746 23.80 23.95 22.65 23.10 0.35 -1.49% 23.10 5 23.15 2 25.38
2019-05-20 2338 1040069 540 23902155 23.45 23.45 22.70 22.75 0.35 -1.52% 22.70 64 22.75 1 25.00
2019-05-22 2338 706954 408 16628642 23.90 23.90 23.15 23.15 0.35 1.76% 23.15 36 23.35 4 25.44
2019-05-23 2338 1146302 725 25891297 22.65 23.20 22.25 22.45 0.70 -3.02% 22.45 14 22.50 18 24.67
2019-05-24 2338 955000 581 21659350 22.45 23.05 22.45 22.50 0.05 0.22% 22.50 52 22.55 2 24.73
2019-05-27 2338 1213435 635 26764470 22.50 22.75 21.75 22.00 0.50 -2.22% 21.95 9 22.00 5 24.18
2019-05-28 2338 1161523 587 25576108 22.20 22.50 21.75 22.20 0.20 0.91% 22.15 4 22.25 4 24.40
2019-05-29 2338 602733 390 13190274 21.95 22.10 21.75 21.90 0.30 -1.35% 21.85 54 21.90 5 24.07
2019-05-30 2338 604732 383 13466248 22.10 22.50 22.05 22.20 0.30 1.37% 22.20 17 22.30 14 24.40
2019-05-31 2338 771670 454 17481589 22.30 22.90 22.10 22.70 0.50 2.25% 22.70 45 22.75 2 24.95
2019-06-03 2338 315304 196 7086488 22.60 22.65 22.25 22.50 0.20 -0.88% 22.45 6 22.50 5 24.73
2019-06-04 2338 642250 398 14386000 22.35 22.85 22.20 22.20 0.30 -1.33% 22.20 79 22.25 2 24.40
2019-06-05 2338 553111 325 12512785 23.00 23.00 22.40 22.50 0.30 1.35% 22.50 13 22.55 1 24.73
2019-06-06 2338 508440 327 11277472 22.40 22.45 22.00 22.10 0.40 -1.78% 22.10 17 22.15 9 24.29
2019-06-10 2338 640001 307 14194072 22.30 22.40 22.05 22.15 0.05 0.23% 22.10 63 22.20 9 24.34
2019-06-11 2338 1624899 960 37015519 22.35 23.15 22.20 22.55 0.40 1.81% 22.55 15 22.65 5 24.78
2019-06-12 2338 626500 312 14143399 22.60 22.90 22.40 22.65 0.10 0.44% 22.60 23 22.65 7 24.89
2019-06-13 2338 615555 321 13866934 22.80 22.85 22.40 22.50 0.15 -0.66% 22.50 3 22.55 3 24.73
2019-06-14 2338 563889 334 12784157 22.65 22.90 22.45 22.60 0.10 0.44% 22.55 24 22.60 4 24.84
2019-06-17 2338 591831 354 13555186 22.80 23.00 22.75 23.00 0.40 1.77% 22.95 5 23.00 64 25.27
2019-06-18 2338 1695514 983 39443966 23.80 23.80 22.55 22.55 0.45 -1.96% 22.55 70 22.80 1 24.78
2019-06-19 2338 980773 559 22676931 22.90 23.30 22.85 23.20 0.65 2.88% 23.20 24 23.25 5 25.49
2019-06-20 2338 802986 400 18798171 23.35 23.55 23.15 23.50 0.30 1.29% 23.50 6 23.55 8 25.82
2019-06-21 2338 789509 344 18584757 23.80 23.80 23.20 23.20 0.30 -1.28% 23.20 17 23.45 3 25.49
2019-06-24 2338 296110 167 6905313 23.25 23.45 23.15 23.45 0.25 1.08% 23.40 2 23.45 2 25.77
2019-06-25 2338 524394 294 12259551 23.45 23.65 23.10 23.10 0.35 -1.49% 23.10 33 23.15 6 25.38
2019-06-26 2338 323850 163 7474572 22.95 23.25 22.90 23.00 0.10 -0.43% 23.00 129 23.05 9 25.27
2019-06-27 2338 780173 417 18324789 23.20 23.70 23.15 23.45 0.45 1.96% 23.45 12 23.50 15 25.77
2019-06-28 2338 394007 230 9204108 23.55 23.70 23.20 23.20 0.25 -1.07% 23.20 25 23.35 7 25.49
2019-07-01 2338 1403799 665 33665645 23.80 24.20 23.65 24.00 0.80 3.45% 24.00 48 24.05 24 26.37
2019-07-02 2338 430485 262 10320439 24.05 24.05 23.80 24.00 0.00 0% 24.00 12 24.05 5 26.37
2019-07-03 2338 753500 426 18044650 24.00 24.25 23.70 23.70 0.30 -1.25% 23.70 17 23.80 3 26.04
2019-07-04 2338 882802 421 21284828 23.90 24.35 23.85 24.20 0.50 2.11% 24.15 20 24.20 7 26.59
2019-07-05 2338 633928 312 15298748 24.20 24.25 24.00 24.25 0.05 0.21% 24.20 25 24.25 39 26.65
2019-07-08 2338 2772952 1365 68631128 24.30 25.25 24.30 24.40 0.15 0.62% 24.40 56 24.45 6 26.81
2019-07-09 2338 1463812 755 34841042 24.35 24.50 23.60 23.65 0.75 -3.07% 23.65 22 23.70 4 25.99
2019-07-10 2338 394349 247 9413756 23.80 24.00 23.70 23.90 0.25 1.06% 23.90 10 23.95 14 26.26
2019-07-11 2338 507499 332 12190726 24.05 24.15 23.90 24.15 0.25 1.05% 24.10 3 24.15 33 26.54
2019-07-12 2338 595758 324 14413200 24.25 24.35 24.00 24.10 0.05 -0.21% 24.10 7 24.20 5 26.48
2019-07-15 2338 1345951 654 32962725 24.40 24.80 23.95 24.80 0.70 2.9% 24.75 22 24.80 20 27.25
2019-07-16 2338 2907499 1459 73152269 25.00 25.50 24.80 25.20 0.40 1.61% 25.20 54 25.25 2 27.69
2019-07-17 2338 1246697 737 31106049 25.25 25.25 24.75 24.80 0.40 -1.59% 24.80 55 24.90 10 27.25
2019-07-18 2338 1010707 508 24779714 24.70 24.85 24.35 24.35 0.45 -1.81% 24.35 34 24.40 16 26.76
2019-07-19 2338 2300701 1031 57326361 24.70 25.20 24.60 24.80 0.45 1.85% 24.80 22 24.85 6 27.25
2019-07-22 2338 954531 375 23770866 25.00 25.00 24.80 24.85 0.05 0.2% 24.85 44 24.90 1 27.31
2019-07-23 2338 2926565 1317 73827545 25.05 25.70 24.75 24.75 0.10 -0.4% 24.75 6 24.80 4 27.20
2019-07-24 2338 1668376 879 42017150 24.95 25.50 24.75 25.45 0.70 2.83% 25.40 7 25.45 24 27.97
2019-07-25 2338 4026372 1700 104211006 25.70 26.25 25.10 26.20 0.75 2.95% 26.20 140 26.25 127 28.79
2019-07-26 2338 2961380 1339 75962978 25.75 26.00 25.50 25.50 0.70 -2.67% 25.50 167 25.60 22 28.02
2019-07-29 2338 1837128 812 47408493 25.50 26.35 25.35 26.35 0.85 3.33% 26.00 11 26.35 26 28.96
2019-07-30 2338 2020228 1072 51999180 26.30 26.30 25.30 25.30 1.05 -3.98% 25.30 142 25.40 2 27.80
2019-07-31 2338 7083707 1017 173259207 25.25 25.65 24.35 24.35 0.95 -3.75% 24.30 30 24.35 57 26.76
2019-08-01 2338 2679369 1120 64309306 24.10 24.20 23.70 24.00 0.35 -1.44% 24.00 46 24.05 10 26.37
2019-08-02 2338 2196130 903 51622332 23.70 23.85 23.30 23.35 0.65 -2.71% 23.35 188 23.40 1 25.66
2019-08-05 2338 1328485 752 30259855 23.10 23.30 22.60 22.65 0.70 -3% 22.60 97 22.65 2 24.89
2019-08-06 2338 1520068 674 33809846 21.95 22.80 21.65 22.65 0.00 0% 22.60 6 22.65 55 24.89
2019-08-07 2338 973012 482 22219473 22.70 23.00 22.65 22.80 0.15 0.66% 22.75 8 22.80 22 25.05
2019-08-08 2338 1259082 665 29554391 22.90 23.80 22.90 23.70 0.90 3.95% 23.65 7 23.70 17 52.67
2019-08-12 2338 12023663 4167 310623709 25.00 26.05 25.00 26.05 2.35 9.92% 26.05 25 0.00 0 57.89
2019-08-13 2338 5744192 2474 148880499 26.00 26.25 25.30 25.85 0.20 -0.77% 25.85 87 25.90 5 57.44
2019-08-14 2338 5973150 2564 158374865 26.50 27.20 25.85 26.15 0.30 1.16% 26.10 4 26.15 13 58.11
2019-08-15 2338 2661327 1427 68150183 25.25 26.00 25.20 25.65 0.50 -1.91% 25.65 2 25.70 3 57.00
2019-08-16 2338 4775072 2263 126272414 26.05 26.75 25.85 26.70 1.05 4.09% 26.65 41 26.70 54 59.33
2019-08-19 2338 5050011 2308 134747534 27.00 27.10 26.45 26.50 0.20 -0.75% 26.50 82 26.60 45 58.89
2019-08-20 2338 6204010 2433 166852663 26.70 27.30 26.40 26.85 0.35 1.32% 26.85 18 26.90 22 59.67
2019-08-21 2338 5220223 2121 141888727 26.85 27.45 26.80 27.10 0.25 0.93% 27.10 41 27.15 6 60.22
2019-08-22 2338 4695980 1697 127346401 27.30 27.40 26.85 27.20 0.10 0.37% 27.15 33 27.20 96 60.44
2019-08-23 2338 6749130 2414 181269354 26.70 27.10 26.50 26.60 0.00 -2.21% 26.60 132 26.75 1 59.11
2019-08-26 2338 4051272 1350 104942345 25.50 26.30 25.40 26.20 0.40 -1.5% 26.10 13 26.20 29 58.22
2019-08-27 2338 15507988 5887 429394103 26.45 28.70 26.45 28.50 2.30 8.78% 28.35 5 28.50 52 63.33
2019-08-28 2338 25469075 11411 748849638 28.45 30.30 27.90 29.50 1.00 3.51% 29.50 48 29.55 55 65.56
2019-08-29 2338 12303413 5718 366052270 29.30 30.50 29.25 29.80 0.30 1.02% 29.60 10 29.80 93 66.22
2019-08-30 2338 19094142 8440 579175626 29.90 31.45 29.20 29.55 0.25 -0.84% 29.55 48 29.60 55 65.67
2019-09-02 2338 16538907 7551 508095148 29.90 31.30 29.80 31.00 1.45 4.91% 30.95 102 31.00 63 68.89
2019-09-03 2338 8980710 4073 276179555 30.90 31.30 30.25 30.50 0.50 -1.61% 30.50 18 30.55 9 67.78
2019-09-04 2338 10768469 5070 334491404 30.50 31.50 30.50 31.00 0.50 1.64% 30.95 5 31.00 155 68.89
2019-09-05 2338 9672850 4526 301515934 31.30 31.55 30.60 31.50 0.50 1.61% 31.45 72 31.50 290 70.00
2019-09-06 2338 6859559 3123 216171134 32.15 32.15 31.10 31.25 0.25 -0.79% 31.25 14 31.30 61 69.44
2019-09-09 2338 5876876 2661 181670836 31.45 31.50 30.45 30.80 0.45 -1.44% 30.80 15 30.85 49 68.44
2019-09-10 2338 5996042 2723 184589438 31.10 31.30 30.15 30.95 0.15 0.49% 30.90 43 30.95 19 68.78
2019-09-11 2338 4143989 1857 129007894 31.25 31.35 30.80 31.35 0.40 1.29% 31.30 10 31.35 19 69.67
2019-09-12 2338 38467931 16917 1271939937 32.55 34.45 31.75 31.90 0.55 1.75% 31.90 22 31.95 9 70.89
2019-09-16 2338 15059877 6795 471938336 32.00 32.15 30.50 31.50 0.40 -1.25% 31.45 20 31.50 27 70.00
2019-09-17 2338 9115979 4227 292299314 31.90 32.55 31.35 32.20 0.70 2.22% 32.15 53 32.20 4 71.56
2019-09-18 2338 6974006 3564 222329037 32.20 32.35 31.45 31.80 0.40 -1.24% 31.80 26 31.85 43 70.67
2019-09-19 2338 10851749 5010 335073614 31.60 31.70 30.55 30.80 1.00 -3.14% 30.80 43 30.85 39 68.44
2019-09-20 2338 4047338 1947 125591057 30.80 31.30 30.80 31.00 0.20 0.65% 31.00 48 31.10 57 68.89
2019-09-23 2338 4125184 2059 129632522 31.30 31.75 31.05 31.45 0.45 1.45% 31.40 14 31.45 6 69.89
2019-09-24 2338 4201766 1996 132290772 31.60 31.90 31.20 31.35 0.10 -0.32% 31.35 10 31.40 29 69.67
2019-09-25 2338 4743235 2535 150369648 31.45 32.20 31.20 31.55 0.20 0.64% 31.55 2 31.60 13 70.11
2019-09-26 2338 6421930 3079 204108270 31.75 32.30 31.15 31.15 0.40 -1.27% 31.15 49 31.30 13 69.22
2019-09-27 2338 15474066 5791 463368342 31.35 31.40 29.20 29.25 1.90 -6.1% 29.25 69 29.30 82 65.00
2019-10-01 2338 5579490 2886 168247064 29.30 30.85 29.30 30.75 1.50 5.13% 30.70 27 30.75 14 68.33
2019-10-02 2338 4277188 2163 132200278 30.30 31.20 30.25 31.20 0.45 1.46% 31.15 21 31.20 34 69.33
2019-10-03 2338 14075720 6151 448100718 30.90 32.50 30.70 32.20 1.00 3.21% 32.15 62 32.20 16 71.56
2019-10-04 2338 31199202 15604 1042996426 32.90 34.30 32.40 32.60 0.40 1.24% 32.60 48 32.65 35 72.44
2019-10-07 2338 16855493 6954 566544478 33.05 34.10 33.05 33.70 1.10 3.37% 33.60 1 33.70 54 74.89
2019-10-08 2338 8032482 3795 266559050 33.60 34.00 32.50 32.95 0.75 -2.23% 32.90 14 32.95 43 73.22
2019-10-09 2338 4282094 2318 138903212 33.20 33.20 32.05 32.55 0.40 -1.21% 32.50 16 32.55 41 72.33
2019-10-14 2338 4821822 2325 157934489 33.30 33.30 32.50 32.65 0.10 0.31% 32.65 14 32.70 14 72.56
2019-10-15 2338 4007572 1941 128683879 32.60 32.60 31.85 31.85 0.80 -2.45% 31.85 23 31.90 8 70.78
2019-10-16 2338 4561943 2303 146934030 31.90 32.80 31.70 31.95 0.10 0.31% 31.95 14 32.05 2 71.00
2019-10-17 2338 5668142 2378 182309080 31.95 32.70 31.60 31.95 0.00 0% 31.95 8 32.00 90 71.00
2019-10-18 2338 3376431 1592 107596807 32.05 32.35 31.65 32.05 0.10 0.31% 32.00 3 32.05 3 71.22
2019-10-21 2338 2322567 1169 74294633 32.05 32.35 31.70 32.00 0.05 -0.16% 31.95 21 32.00 10 71.11
2019-10-22 2338 4808106 2278 155803406 32.30 32.80 32.00 32.70 0.70 2.19% 32.65 45 32.70 53 72.67
2019-10-23 2338 14979733 7138 498383659 33.15 33.80 32.70 32.90 0.20 0.61% 32.90 5 32.95 45 73.11
2019-10-24 2338 5199735 2690 167761620 32.70 32.70 32.00 32.05 0.85 -2.58% 32.05 105 32.10 11 71.22
2019-10-25 2338 2979183 1566 95018553 32.15 32.35 31.70 31.75 0.30 -0.94% 31.75 130 31.80 1 70.56
2019-10-28 2338 3913773 1960 122719087 31.75 31.95 31.10 31.30 0.45 -1.42% 31.30 110 31.35 23 69.56
2019-10-29 2338 3957745 1987 125339316 31.50 32.20 31.30 31.45 0.15 0.48% 31.45 54 31.50 18 69.89
2019-10-30 2338 1938751 1031 61143513 31.50 31.70 31.30 31.70 0.25 0.79% 31.70 12 31.75 50 70.44
2019-10-31 2338 7949370 3807 253976180 32.00 32.40 31.40 31.90 0.20 0.63% 31.85 2 31.90 63 70.89
2019-11-01 2338 3230294 1680 101412260 31.75 31.80 31.15 31.35 0.55 -1.72% 31.35 37 31.40 12 69.67
2019-11-04 2338 2611104 1250 81843240 31.50 31.65 31.15 31.25 0.10 -0.32% 31.25 4 31.30 18 69.44
2019-11-05 2338 2744347 1449 85150235 31.45 31.50 30.80 31.00 0.25 -0.8% 30.95 53 31.00 9 68.89
2019-11-06 2338 4351555 1776 137160650 31.00 31.90 31.00 31.50 0.50 1.61% 31.45 8 31.55 22 70.00
2019-11-07 2338 6689196 3089 205648504 31.60 31.85 30.00 30.40 1.10 -3.49% 30.40 41 30.45 5 21.11
2019-11-08 2338 3952068 2066 118031171 30.60 30.60 29.55 29.75 0.65 -2.14% 29.70 89 29.75 6 20.66
2019-11-11 2338 3244051 1654 97913180 30.00 30.45 29.80 30.05 0.30 1.01% 30.05 1 30.15 1 20.87
2019-11-12 2338 1847400 1044 56244868 30.05 30.95 30.05 30.95 0.90 3% 30.90 65 31.00 98 21.49
2019-11-13 2338 1925864 1019 58711840 30.95 30.95 30.10 30.10 0.85 -2.75% 30.10 18 30.20 3 20.90
2019-11-14 2338 1462577 810 43910820 30.25 30.45 29.85 29.85 0.25 -0.83% 29.85 58 29.95 13 20.73
2019-11-15 2338 1975853 961 59960593 29.95 30.55 29.95 30.30 0.45 1.51% 30.25 14 30.35 17 21.04
2019-11-18 2338 4463915 2219 139182731 30.50 31.50 30.50 31.40 1.10 3.63% 31.40 3 31.45 32 21.81
2019-11-19 2338 3368257 1715 105300849 31.50 31.70 31.00 31.20 0.20 -0.64% 31.20 11 31.30 29 21.67
2019-11-20 2338 2956334 1566 91361952 31.20 31.25 30.65 30.80 0.40 -1.28% 30.80 79 30.85 8 21.39
2019-11-21 2338 1297690 708 39878420 30.70 31.05 30.50 31.05 0.25 0.81% 31.05 4 31.10 34 21.56
2019-11-22 2338 1142552 621 35279592 31.15 31.20 30.70 30.70 0.35 -1.13% 30.70 90 30.75 4 21.32
2019-11-25 2338 2396842 1323 74744642 31.00 31.50 30.60 31.35 0.65 2.12% 31.30 6 31.35 20 21.77
2019-11-26 2338 2108709 1132 66463586 31.85 31.85 31.30 31.35 0.00 0% 31.35 10 31.40 42 21.77
2019-11-27 2338 3807200 1679 120564144 31.60 32.05 31.40 31.50 0.15 0.48% 31.50 43 31.55 14 21.88
2019-11-28 2338 3944858 1715 125404658 31.60 32.00 31.35 31.95 0.45 1.43% 31.90 29 31.95 113 22.19
2019-11-29 2338 3656736 1857 116195087 32.20 32.35 31.25 31.25 0.70 -2.19% 31.25 32 31.30 12 21.70
2019-12-02 2338 8057560 4105 257930090 31.50 32.50 31.10 32.40 1.15 3.68% 32.35 46 32.40 2 22.50
2019-12-03 2338 3768043 2004 120249861 32.00 32.25 31.60 31.95 0.45 -1.39% 31.90 24 31.95 41 22.19
2019-12-04 2338 3521273 2028 109700113 31.75 31.75 30.75 31.00 0.95 -2.97% 30.95 66 31.00 10 21.53
2019-12-05 2338 2123150 1191 66767100 31.30 31.75 31.25 31.30 0.30 0.97% 31.30 65 31.40 7 21.74
2019-12-06 2338 3571149 1861 113895098 31.90 32.15 31.60 31.95 0.65 2.08% 31.90 30 31.95 23 22.19
2019-12-09 2338 3977920 2025 127812853 32.50 32.75 31.80 31.95 0.00 0% 31.95 43 32.00 50 22.19
2019-12-10 2338 5312065 2681 171319715 32.15 32.70 31.85 31.85 0.10 -0.31% 31.85 71 31.95 1 22.12
2019-12-11 2338 22790626 10446 758078520 32.25 33.90 31.90 33.25 1.40 4.4% 33.25 70 33.30 13 23.09
2019-12-12 2338 44561097 19447 1594907376 34.30 36.55 34.30 36.55 3.30 9.92% 36.55 5996 0.00 0 25.38
2019-12-13 2338 38356988 17369 1386792846 37.00 37.25 35.10 35.45 1.10 -3.01% 35.45 115 35.50 48 24.62
2019-12-16 2338 15139988 8261 544449301 35.50 36.55 35.25 36.55 1.10 3.1% 36.55 29 36.60 50 25.38
2019-12-17 2338 7797977 4199 281887853 36.45 36.55 35.75 36.55 0.00 0% 36.50 22 36.55 80 25.38
2019-12-18 2338 36474238 18546 1361430431 37.00 38.40 36.05 36.50 0.05 -0.14% 36.45 1 36.50 27 25.35
2019-12-19 2338 10904025 6039 389110629 36.10 36.40 35.10 35.85 0.65 -1.78% 35.85 213 35.90 59 24.90
2019-12-20 2338 5222702 2910 185510193 35.90 36.15 35.20 35.40 0.45 -1.26% 35.40 54 35.45 2 24.58
2019-12-23 2338 7261661 3649 252533984 35.20 35.65 34.20 34.60 0.80 -2.26% 34.55 11 34.60 32 24.03
2019-12-24 2338 6211436 2665 216954382 34.85 35.40 34.60 34.60 0.00 0% 34.60 3 34.65 14 24.03
2019-12-25 2338 3108455 1588 107526653 34.45 34.95 34.35 34.65 0.05 0.14% 34.60 42 34.65 2 24.06
2019-12-26 2338 4415242 2117 152326559 34.90 35.20 34.25 34.35 0.30 -0.87% 34.35 4 34.40 70 23.85
2019-12-27 2338 5672272 2892 198137539 34.60 35.30 34.60 34.90 0.55 1.6% 34.90 46 34.95 50 24.24
2019-12-30 2338 3831710 1851 132954782 35.10 35.30 34.35 34.70 0.20 -0.57% 34.70 26 34.75 28 24.10
2019-12-31 2338 2245334 1173 77328570 34.70 34.70 34.30 34.45 0.25 -0.72% 34.40 97 34.45 16 23.92