佳世達(2352)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　19.70
0
0%		19.85
0.15
0.76%		20.25
0.4
2.02%		 　20.15
-0.1
-0.49%		20.05
-0.1
-0.5%		20.00
-0.05
-0.25%		20.00
0
0%		19.95
-0.05
-0.25%		 　19.75
-0.2
-1%		19.75
0
0%		20.00
0.25
1.27%		19.90
-0.1
-0.5%		19.85
-0.05
-0.25%		 　20.10
0.25
1.26%		19.90
-0.2
-1%		20.00
0.1
0.5%		19.85
-0.15
-0.75%		19.85
0
0%		 　19.95
0.1
0.5%		19.85
-0.1
-0.5%		19.55
-0.3
-1.51%		 19.91
2 月　　　　　　　　　　19.40
-0.15
-0.77%		19.40
0
0%		19.60
0.2
1.03%		19.45
-0.15
-0.77%		 　　19.80
0.35
1.8%		19.65
-0.15
-0.76%		19.90
0.25
1.27%		19.85
-0.05
-0.25%		19.75
-0.1
-0.5%		 　19.90
0.15
0.76%		20.00
0.1
0.5%		19.90
-0.1
-0.5%		 19.76
3 月　　　19.85
-0.05
-0.25%		19.90
0.05
0.25%		20.15
0.25
1.26%		19.85
-0.3
-1.49%		19.90
0.05
0.25%		 　19.90
0
0%		19.95
0.05
0.25%		19.95
0
0%		19.95
0
0%		20.40
0.45
2.26%		 　20.70
0.3
1.47%		20.50
-0.2
-0.97%		20.65
0.15
0.73%		20.60
-0.05
-0.24%		20.00
-0.6
-2.91%		 　19.80
-0.2
-1%		19.75
-0.05
-0.25%		19.85
0.1
0.51%		19.55
-0.3
-1.51%		19.75
0.2
1.02%		 20.02
4 月19.60
-0.15
-0.76%		19.60
0
0%		19.70
0.1
0.51%		 　　　19.90
0.2
1.02%		19.90
0
0%		19.85
-0.05
-0.25%		19.70
-0.15
-0.76%		19.65
-0.05
-0.25%		 　19.70
0.05
0.25%		 19.85
0.15
0.76%		19.60
-0.25
-1.26%		19.65
0.05
0.26%		 　19.70
0.05
0.25%		19.75
0.05
0.25%		19.75
0
0%		19.65
-0.1
-0.51%		19.55
-0.1
-0.51%		 　19.50
-0.05
-0.26%		19.65
0.15
0.77%		 19.7
5 月　19.65
0
0%		19.55
-0.1
-0.51%		 　19.05
-0.5
-2.56%		19.20
0.15
0.79%		19.00
-0.2
-1.04%		19.25
0.25
1.32%		19.25
0
0%		 　18.90
-0.35
-1.82%		18.65
-0.25
-1.32%		18.60
-0.05
-0.27%		18.60
0
0%		18.70
0.1
0.54%		 　18.90
0.2
1.07%		 18.90
0
0%		18.85
-0.05
-0.26%		18.75
-0.1
-0.53%		 　18.75
0
0%		18.80
0.05
0.27%		19.25
0.45
2.39%		19.25
0
0%		19.35
0.1
0.52%		18.99
6 月 　19.05
-0.3
-1.55%		19.10
0.05
0.26%		19.20
0.1
0.52%		19.50
0.3
1.56%		 　　19.65
0.15
0.77%		19.85
0.2
1.02%		19.95
0.1
0.5%		20.20
0.25
1.25%		20.35
0.15
0.74%		 　20.10
-0.25
-1.23%		20.20
0.1
0.5%		20.20
0
0%		20.35
0.15
0.74%		20.20
-0.15
-0.74%		 　20.30
0.1
0.5%		20.15
-0.15
-0.74%		20.15
0
0%		20.25
0.1
0.5%		20.10
-0.15
-0.74%		 19.93
7 月20.05
-0.05
-0.25%		20.00
-0.05
-0.25%		19.90
-0.1
-0.5%		20.30
0.4
2.01%		20.30
0
0%		 　20.25
-0.05
-0.25%		20.20
-0.05
-0.25%		20.15
-0.05
-0.25%		20.10
-0.05
-0.25%		20.25
0.15
0.75%		 　20.25
0
0%		20.65
0.4
1.98%		20.60
-0.05
-0.24%		20.35
-0.25
-1.21%		20.35
0
0%		 　20.20
-0.15
-0.74%		20.25
0.05
0.25%		19.50
-0.75
-3.7%		19.60
0.1
0.51%		19.50
-0.1
-0.51%		 　19.40
-0.1
-0.51%		19.30
-0.1
-0.52%		19.35
0.05
0.26%		20.03
8 月19.25
-0.1
-0.52%		18.95
-0.3
-1.56%		 　18.95
0
0%		18.85
-0.1
-0.53%		18.75
-0.1
-0.53%		18.85
0.1
0.53%		 　　19.10
0.25
1.33%		19.30
0.2
1.05%		19.15
-0.15
-0.78%		19.00
-0.15
-0.78%		19.15
0.15
0.79%		 　19.40
0.25
1.31%		19.35
-0.05
-0.26%		19.45
0.1
0.52%		19.40
-0.05
-0.26%		19.50
0.1
0.52%		 　19.20
-0.3
-1.54%		19.10
-0.1
-0.52%		19.10
0
0%		19.40
0.3
1.57%		20.05
0.65
3.35%		 19.25
9 月　20.55
0.5
2.49%		20.35
-0.2
-0.97%		21.50
1.15
5.65%		21.20
-0.3
-1.4%		21.35
0.15
0.71%		 　21.40
0.05
0.23%		21.15
-0.25
-1.17%		21.30
0.15
0.71%		21.15
-0.15
-0.7%		 　　21.05
-0.1
-0.47%		21.15
0.1
0.48%		21.05
-0.1
-0.47%		21.00
-0.05
-0.24%		21.10
0.1
0.48%		 　21.40
0.3
1.42%		21.25
-0.15
-0.7%		21.30
0.05
0.24%		21.50
0.2
0.94%		21.15
-0.35
-1.63%		 21.28
10 月21.85
0.7
3.31%		21.90
0.05
0.23%		21.75
-0.15
-0.68%		22.10
0.35
1.61%		 　22.15
0.05
0.23%		21.90
-0.25
-1.13%		22.05
0.15
0.68%		 　　　22.15
0.1
0.45%		21.75
-0.4
-1.81%		21.75
0
0%		21.75
0
0%		22.05
0.3
1.38%		 　22.35
0.3
1.36%		22.60
0.25
1.12%		22.75
0.15
0.66%		22.65
-0.1
-0.44%		22.40
-0.25
-1.1%		 　22.50
0.1
0.45%		22.40
-0.1
-0.44%		22.80
0.4
1.79%		22.85
0.05
0.22%		22.22
11 月22.90
0.05
0.22%		 　23.05
0.15
0.66%		22.85
-0.2
-0.87%		23.00
0.15
0.66%		23.05
0.05
0.22%		22.65
-0.4
-1.74%		 　22.10
-0.55
-2.43%		22.80
0.7
3.17%		22.80
0
0%		22.50
-0.3
-1.32%		22.25
-0.25
-1.11%		 　22.50
0.25
1.12%		22.35
-0.15
-0.67%		22.40
0.05
0.22%		22.15
-0.25
-1.12%		22.25
0.1
0.45%		 　22.15
-0.1
-0.45%		22.00
-0.15
-0.68%		22.30
0.3
1.36%		22.30
0
0%		22.10
-0.2
-0.9%		 22.43
12 月　21.65
-0.45
-2.04%		21.90
0.25
1.15%		21.85
-0.05
-0.23%		21.75
-0.1
-0.46%		21.70
-0.05
-0.23%		 　21.35
-0.35
-1.61%		21.40
0.05
0.23%		21.20
-0.2
-0.93%		21.10
-0.1
-0.47%		21.10
0
0%		 　21.15
0.05
0.24%		21.10
-0.05
-0.24%		21.00
-0.1
-0.47%		20.80
-0.2
-0.95%		20.80
0
0%		 　20.85
0.05
0.24%		21.45
0.6
2.88%		21.65
0.2
0.93%		21.40
-0.25
-1.15%		21.35
-0.05
-0.23%		 　21.20
-0.15
-0.7%		21.30
0.1
0.47%		21.29

說明:最高漲幅:5.65%最低跌幅:-3.7% 最高價:23.05最低價:18.60平均價:20.42,灰色底表示週末,漲130天(27.05)元,跌137天(-23.7)元,平盤36天
6%=1,3%=8,2%=13,1%=72,0%=72,-0%=1,-1%=3,-2%=19,-3%=47,-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 2352 1383974 601 27385033 19.85 19.90 19.65 19.70 0.00 0% 19.70 2 19.75 102 8.79
2019-01-03 2352 2813781 951 56047945 19.75 20.00 19.70 19.85 0.15 0.76% 19.85 285 19.90 39 8.86
2019-01-04 2352 8603234 2696 172357740 19.80 20.25 19.75 20.25 0.40 2.02% 20.25 85 20.30 594 9.04
2019-01-07 2352 6835336 2016 138978573 20.30 20.55 20.15 20.15 0.10 -0.49% 20.15 96 20.20 3 9.00
2019-01-08 2352 2759448 973 55591060 20.35 20.35 20.00 20.05 0.10 -0.5% 20.00 340 20.05 43 8.95
2019-01-09 2352 4204483 1598 84462074 20.15 20.25 20.00 20.00 0.05 -0.25% 20.00 331 20.05 2 8.93
2019-01-10 2352 4515336 1422 89941762 20.15 20.15 19.75 20.00 0.00 0% 19.95 13 20.00 165 8.93
2019-01-11 2352 1378402 619 27522815 20.00 20.10 19.90 19.95 0.05 -0.25% 19.95 6 20.00 137 8.91
2019-01-14 2352 3071135 1050 60841687 20.00 20.05 19.65 19.75 0.20 -1% 19.75 3 19.80 697 8.82
2019-01-15 2352 3520357 1342 69718588 19.90 19.95 19.70 19.75 0.00 0% 19.75 23 19.80 69 8.82
2019-01-16 2352 4402785 1843 88227057 20.00 20.15 19.95 20.00 0.25 1.27% 20.00 19 20.05 25 8.93
2019-01-17 2352 2514619 1253 50222494 20.15 20.15 19.85 19.90 0.10 -0.5% 19.90 266 19.95 12 8.88
2019-01-18 2352 2136607 924 42543534 20.00 20.00 19.85 19.85 0.05 -0.25% 19.85 380 19.90 4 8.86
2019-01-21 2352 4052579 1367 81091833 20.00 20.15 19.85 20.10 0.25 1.26% 20.05 104 20.10 74 8.97
2019-01-22 2352 1814792 790 36201704 20.00 20.05 19.90 19.90 0.20 -1% 19.90 518 19.95 22 8.88
2019-01-23 2352 2568571 1495 51138367 19.90 20.00 19.80 20.00 0.10 0.5% 19.95 16 20.00 36 8.93
2019-01-24 2352 3274468 1152 65293769 20.05 20.10 19.85 19.85 0.15 -0.75% 19.85 10 19.90 36 8.86
2019-01-25 2352 2902276 1053 57662058 19.90 19.95 19.80 19.85 0.00 0% 19.85 26 19.90 44 8.86
2019-01-28 2352 2479053 1209 49304778 19.85 19.95 19.85 19.95 0.10 0.5% 19.90 24 19.95 150 8.91
2019-01-29 2352 1767900 904 35163096 19.95 19.95 19.85 19.85 0.10 -0.5% 19.85 107 19.90 112 8.86
2019-01-30 2352 6483834 2310 127385141 19.85 19.90 19.55 19.55 0.30 -1.51% 19.55 319 19.60 14 8.73
2019-02-11 2352 5347811 2026 103793380 19.60 19.65 19.30 19.40 0.15 -0.77% 19.40 66 19.45 47 8.66
2019-02-12 2352 4319176 2217 83634595 19.35 19.45 19.30 19.40 0.00 0% 19.40 32 19.45 83 8.66
2019-02-13 2352 3441854 1375 67345473 19.40 19.65 19.40 19.60 0.20 1.03% 19.60 9 19.65 285 8.75
2019-02-14 2352 3310050 1283 64567359 19.55 19.60 19.45 19.45 0.15 -0.77% 19.40 498 19.45 6 8.68
2019-02-18 2352 2556929 1093 50586465 19.90 19.90 19.70 19.80 0.10 1.8% 19.80 82 19.85 204 8.84
2019-02-19 2352 2452281 1038 48393901 19.80 19.80 19.65 19.65 0.15 -0.76% 19.65 193 19.70 12 8.77
2019-02-20 2352 4406854 1775 87250033 19.70 19.95 19.70 19.90 0.25 1.27% 19.85 48 19.90 226 8.88
2019-02-21 2352 3251232 1585 64530255 19.85 19.90 19.80 19.85 0.05 -0.25% 19.80 332 19.85 9 8.86
2019-02-22 2352 2649761 1086 52500418 19.80 19.90 19.75 19.75 0.10 -0.5% 19.75 402 19.80 5 8.82
2019-02-25 2352 3384454 1337 67394557 19.85 20.00 19.85 19.90 0.15 0.76% 19.90 125 19.95 5 8.88
2019-02-26 2352 4265394 1581 85285448 19.95 20.05 19.90 20.00 0.10 0.5% 20.00 223 20.05 403 8.93
2019-02-27 2352 3680894 1226 73637869 20.05 20.15 19.90 19.90 0.10 -0.5% 19.90 206 19.95 22 8.88
2019-03-04 2352 5072979 1196 100818602 20.00 20.00 19.75 19.85 0.05 -0.25% 19.85 29 19.90 220 8.86
2019-03-05 2352 2533579 1045 50430160 19.85 19.95 19.80 19.90 0.05 0.25% 19.90 66 19.95 171 8.88
2019-03-06 2352 6929409 1582 138858480 19.90 20.20 19.90 20.15 0.25 1.26% 20.10 65 20.15 65 9.00
2019-03-07 2352 4377599 1458 87656079 20.10 20.20 19.85 19.85 0.30 -1.49% 19.85 233 19.90 15 8.86
2019-03-08 2352 2246089 694 44694844 19.85 20.00 19.85 19.90 0.05 0.25% 19.85 195 19.90 51 8.88
2019-03-11 2352 2814566 951 56250374 19.95 20.10 19.90 19.90 0.00 0% 19.90 15 19.95 19 8.88
2019-03-12 2352 3187515 972 63667641 20.00 20.05 19.90 19.95 0.05 0.25% 19.95 7 20.00 341 8.91
2019-03-13 2352 2579941 1248 51544756 19.95 20.05 19.90 19.95 0.00 0% 19.90 423 19.95 20 8.91
2019-03-14 2352 3781388 1718 75842612 20.00 20.10 19.95 19.95 0.00 0% 19.95 444 20.00 5 8.91
2019-03-15 2352 7904989 2878 160183656 20.00 20.45 20.00 20.40 0.45 2.26% 20.35 128 20.40 69 9.11
2019-03-18 2352 7747601 2960 160814324 20.75 20.85 20.65 20.70 0.30 1.47% 20.70 322 20.75 16 9.24
2019-03-19 2352 3735076 1496 76765386 20.70 20.75 20.45 20.50 0.20 -0.97% 20.50 66 20.55 92 9.15
2019-03-20 2352 3411917 1421 70473282 20.55 20.75 20.55 20.65 0.15 0.73% 20.60 204 20.65 57 9.22
2019-03-21 2352 3069002 1360 63629626 20.70 20.85 20.60 20.60 0.05 -0.24% 20.60 205 20.65 42 9.20
2019-03-22 2352 14240677 4389 284479190 19.90 20.15 19.80 20.00 0.60 -2.91% 20.00 106 20.05 79 8.93
2019-03-25 2352 3890041 1294 77141596 19.85 19.95 19.75 19.80 0.20 -1% 19.80 126 19.85 27 8.84
2019-03-26 2352 4089973 1339 81213049 19.95 20.00 19.75 19.75 0.05 -0.25% 19.75 434 19.80 7 8.82
2019-03-27 2352 2452167 798 48598136 19.80 19.90 19.75 19.85 0.10 0.51% 19.80 171 19.85 93 8.86
2019-03-28 2352 4212869 1575 82525633 19.80 19.85 19.50 19.55 0.30 -1.51% 19.50 649 19.55 80 8.73
2019-03-29 2352 7204521 1447 141583376 19.55 19.75 19.50 19.75 0.20 1.02% 19.70 8 19.75 267 9.63
2019-04-01 2352 5048922 1770 99336783 19.80 19.80 19.55 19.60 0.15 -0.76% 19.60 116 19.65 132 9.56
2019-04-02 2352 2332813 738 45864285 19.70 19.75 19.60 19.60 0.00 0% 19.60 439 19.65 49 9.56
2019-04-03 2352 3350341 1554 65932536 19.70 19.75 19.60 19.70 0.10 0.51% 19.65 241 19.70 43 9.61
2019-04-08 2352 4863725 1839 97128494 19.95 20.05 19.85 19.90 0.20 1.02% 19.85 136 19.90 21 9.71
2019-04-09 2352 3437399 1137 68501768 20.05 20.05 19.85 19.90 0.00 0% 19.90 81 19.95 20 9.71
2019-04-10 2352 2787950 982 55423521 19.95 19.95 19.80 19.85 0.05 -0.25% 19.85 206 19.90 158 9.68
2019-04-11 2352 3233710 1074 63994114 19.85 19.95 19.65 19.70 0.15 -0.76% 19.70 356 19.75 14 9.61
2019-04-12 2352 3081976 1094 60530359 19.70 19.75 19.55 19.65 0.05 -0.25% 19.65 77 19.70 98 9.59
2019-04-15 2352 2328871 901 45954990 19.80 19.85 19.70 19.70 0.05 0.25% 19.70 328 19.75 127 9.61
2019-04-17 2352 3402558 1749 67489371 19.70 19.95 19.70 19.85 0.15 0.76% 19.85 6 19.90 32 9.68
2019-04-18 2352 5133114 1852 101151392 19.90 19.90 19.60 19.60 0.25 -1.26% 19.60 64 19.65 30 9.56
2019-04-19 2352 2875664 913 56508451 19.65 19.75 19.60 19.65 0.05 0.26% 19.60 599 19.65 44 9.59
2019-04-22 2352 3304377 1020 65208629 19.70 19.80 19.65 19.70 0.05 0.25% 19.70 128 19.75 125 9.61
2019-04-23 2352 2470634 685 48712647 19.70 19.80 19.65 19.75 0.05 0.25% 19.70 306 19.75 60 9.63
2019-04-24 2352 2029390 732 40069773 19.75 19.80 19.70 19.75 0.00 0% 19.75 3 19.80 347 9.63
2019-04-25 2352 1818625 695 35795961 19.75 19.75 19.65 19.65 0.10 -0.51% 19.65 427 19.70 61 9.59
2019-04-26 2352 4535045 1595 89013417 19.70 19.75 19.55 19.55 0.10 -0.51% 19.55 101 19.60 88 9.54
2019-04-29 2352 2910054 1125 56768732 19.60 19.60 19.45 19.50 0.05 -0.26% 19.45 126 19.50 142 9.51
2019-04-30 2352 2453546 1021 47826138 19.50 19.65 19.40 19.65 0.15 0.77% 19.60 16 19.65 234 9.59
2019-05-02 2352 1999598 1210 39335033 19.60 19.75 19.55 19.65 0.00 0% 19.65 28 19.70 58 9.59
2019-05-03 2352 2093940 899 41034170 19.65 19.70 19.50 19.55 0.10 -0.51% 19.55 87 19.60 125 9.54
2019-05-06 2352 5314883 1840 102223506 19.45 19.45 19.05 19.05 0.50 -2.56% 19.05 137 19.10 62 9.29
2019-05-07 2352 2130649 907 40860843 19.15 19.25 19.10 19.20 0.15 0.79% 19.15 28 19.20 135 9.37
2019-05-08 2352 4540811 1385 86376492 19.15 19.15 18.95 19.00 0.20 -1.04% 19.00 47 19.05 60 9.27
2019-05-09 2352 7514736 2522 145244809 19.25 19.60 19.15 19.25 0.25 1.32% 19.25 170 19.30 61 9.39
2019-05-10 2352 5301133 1723 101420385 19.20 19.35 18.95 19.25 0.00 0% 19.15 16 19.25 212 9.39
2019-05-13 2352 4707483 1541 89222815 19.15 19.15 18.85 18.90 0.35 -1.82% 18.90 17 18.95 53 9.22
2019-05-14 2352 5465010 2146 101946831 18.60 18.80 18.50 18.65 0.25 -1.32% 18.65 46 18.70 24 9.10
2019-05-15 2352 4494200 1523 84005104 18.75 18.90 18.60 18.60 0.05 -0.27% 18.60 18 18.65 20 9.30
2019-05-16 2352 3496778 1329 64995661 18.55 18.75 18.45 18.60 0.00 0% 18.60 125 18.65 9 9.30
2019-05-17 2352 3773389 1366 70932066 18.80 18.90 18.65 18.70 0.10 0.54% 18.65 49 18.70 19 9.35
2019-05-20 2352 3166947 1091 59881334 18.80 19.05 18.75 18.90 0.20 1.07% 18.85 157 18.90 26 9.45
2019-05-22 2352 1183928 583 22408238 18.90 19.00 18.85 18.90 0.10 0% 18.85 322 18.90 70 9.45
2019-05-23 2352 2449337 783 46236445 18.90 18.95 18.80 18.85 0.05 -0.26% 18.80 143 18.85 7 9.42
2019-05-24 2352 2041471 899 38447119 18.75 18.90 18.75 18.75 0.10 -0.53% 18.75 103 18.80 23 9.38
2019-05-27 2352 2006280 761 37603780 18.75 18.80 18.70 18.75 0.00 0% 18.75 2 18.80 74 9.38
2019-05-28 2352 6505785 950 122661797 18.75 19.10 18.75 18.80 0.05 0.27% 18.75 436 18.80 111 9.40
2019-05-29 2352 4557115 1803 87383347 18.95 19.30 18.95 19.25 0.45 2.39% 19.20 164 19.25 109 9.62
2019-05-30 2352 2312697 939 44463556 19.20 19.30 19.10 19.25 0.00 0% 19.20 372 19.25 38 9.62
2019-05-31 2352 3496515 1562 67378908 19.30 19.35 19.15 19.35 0.10 0.52% 19.30 10 19.35 442 9.68
2019-06-03 2352 2886566 1164 55214224 19.30 19.30 19.05 19.05 0.30 -1.55% 19.05 42 19.10 36 9.52
2019-06-04 2352 3080704 1581 59046726 19.10 19.30 19.10 19.10 0.05 0.26% 19.10 95 19.15 7 9.55
2019-06-05 2352 2552528 1780 48979878 19.25 19.40 19.05 19.20 0.10 0.52% 19.15 93 19.20 2 9.60
2019-06-06 2352 7841455 2658 152922169 19.25 19.65 19.25 19.50 0.30 1.56% 19.50 76 19.55 14 9.75
2019-06-10 2352 4069533 1198 79858809 19.65 19.70 19.50 19.65 0.15 0.77% 19.65 2 19.70 402 9.82
2019-06-11 2352 9744949 2346 194321232 19.65 20.10 19.60 19.85 0.20 1.02% 19.85 80 19.90 9 9.92
2019-06-12 2352 4005331 1375 79978306 19.95 20.10 19.85 19.95 0.10 0.5% 19.90 33 19.95 43 9.98
2019-06-13 2352 10654360 3301 215190342 19.95 20.35 19.95 20.20 0.25 1.25% 20.20 380 20.25 5 10.10
2019-06-14 2352 11311406 3055 231916059 20.45 20.70 20.30 20.35 0.15 0.74% 20.35 21 20.40 20 10.18
2019-06-17 2352 4653044 1621 94637619 20.55 20.55 20.10 20.10 0.25 -1.23% 20.10 148 20.15 4 10.05
2019-06-18 2352 3122202 1060 62851153 20.15 20.30 20.00 20.20 0.10 0.5% 20.15 10 20.20 299 10.10
2019-06-19 2352 4060201 1487 82541701 20.35 20.45 20.20 20.20 0.00 0% 20.20 204 20.25 17 10.10
2019-06-20 2352 2497517 909 50759732 20.30 20.40 20.25 20.35 0.15 0.74% 20.30 45 20.35 155 10.18
2019-06-21 2352 3819299 1038 77564276 20.40 20.45 20.20 20.20 0.15 -0.74% 20.20 434 20.25 4 10.10
2019-06-24 2352 3206773 889 64931154 20.25 20.30 20.15 20.30 0.10 0.5% 20.25 27 20.30 238 10.15
2019-06-25 2352 3149501 853 63517286 20.35 20.35 20.05 20.15 0.15 -0.74% 20.10 17 20.15 61 10.08
2019-06-26 2352 2269447 761 45543004 20.15 20.15 19.95 20.15 0.00 0% 20.10 53 20.15 273 10.08
2019-06-27 2352 2950788 1040 59596329 20.15 20.25 20.15 20.25 0.10 0.5% 20.20 5 20.25 442 10.12
2019-06-28 2352 1791028 818 36008905 20.15 20.20 20.05 20.10 0.15 -0.74% 20.05 139 20.10 18 10.05
2019-07-01 2352 2979030 1075 59937543 20.25 20.25 20.00 20.05 0.05 -0.25% 20.05 1 20.10 213 10.02
2019-07-02 2352 2658170 1007 53140867 20.05 20.10 19.90 20.00 0.05 -0.25% 19.95 183 20.00 26 10.00
2019-07-03 2352 2318787 764 46173902 20.00 20.00 19.85 19.90 0.10 -0.5% 19.90 216 19.95 78 9.95
2019-07-04 2352 4167649 1626 84586633 20.20 20.40 20.10 20.30 0.40 2.01% 20.30 16 20.35 207 10.15
2019-07-05 2352 2591826 950 52578264 20.40 20.45 20.20 20.30 0.00 0% 20.25 109 20.30 7 10.15
2019-07-08 2352 2567966 951 51932509 20.25 20.30 20.15 20.25 0.05 -0.25% 20.20 66 20.25 91 10.12
2019-07-09 2352 1596961 545 32261059 20.25 20.25 20.15 20.20 0.05 -0.25% 20.20 9 20.25 295 10.10
2019-07-10 2352 2849291 740 57547093 20.25 20.30 20.15 20.15 0.05 -0.25% 20.15 275 20.20 608 10.08
2019-07-11 2352 4331994 1257 87161022 20.15 20.20 20.05 20.10 0.05 -0.25% 20.10 104 20.15 554 10.05
2019-07-12 2352 5249884 1528 105920948 20.20 20.25 20.10 20.25 0.15 0.75% 20.25 49 20.30 315 10.12
2019-07-15 2352 3309406 1322 67180989 20.35 20.40 20.20 20.25 0.00 0% 20.25 310 20.30 7 10.12
2019-07-16 2352 9695956 2881 198754730 20.30 20.65 20.30 20.65 0.40 1.98% 20.60 512 20.65 195 10.32
2019-07-17 2352 7641205 2755 158090265 20.70 20.80 20.55 20.60 0.05 -0.24% 20.60 35 20.65 165 10.30
2019-07-18 2352 4995343 1585 102070886 20.55 20.65 20.30 20.35 0.25 -1.21% 20.30 449 20.35 6 10.18
2019-07-19 2352 2997283 855 61048085 20.50 20.50 20.30 20.35 0.00 0% 20.35 19 20.40 332 10.18
2019-07-22 2352 6600426 1905 133853745 20.40 20.40 20.20 20.20 0.15 -0.74% 20.20 187 20.25 44 10.10
2019-07-23 2352 9112222 2004 184373662 20.20 20.30 20.15 20.25 0.05 0.25% 20.20 256 20.25 989 10.12
2019-07-24 2352 5344450 1547 104309765 19.50 19.60 19.40 19.50 0.00 -3.7% 19.50 636 19.55 54 9.75
2019-07-25 2352 3563766 1074 69818478 19.60 19.70 19.50 19.60 0.10 0.51% 19.60 347 19.65 63 9.80
2019-07-26 2352 2560155 830 49977518 19.60 19.65 19.45 19.50 0.10 -0.51% 19.50 22 19.55 265 9.75
2019-07-29 2352 5459079 1068 105932470 19.50 19.55 19.35 19.40 0.10 -0.51% 19.40 99 19.45 82 9.70
2019-07-30 2352 4597667 1055 89044861 19.50 19.55 19.25 19.30 0.10 -0.52% 19.30 52 19.35 43 9.65
2019-07-31 2352 2685053 864 51897913 19.30 19.40 19.25 19.35 0.05 0.26% 19.35 78 19.40 171 9.68
2019-08-01 2352 2109074 695 40596162 19.30 19.30 19.20 19.25 0.10 -0.52% 19.20 669 19.25 111 9.62
2019-08-02 2352 4964206 1396 94473093 19.20 19.20 18.95 18.95 0.30 -1.56% 18.95 87 19.00 75 9.48
2019-08-05 2352 3512208 1167 66620381 19.00 19.05 18.85 18.95 0.00 0% 18.90 375 18.95 21 9.48
2019-08-06 2352 4080906 1274 76308021 18.75 18.85 18.50 18.85 0.10 -0.53% 18.80 33 18.85 39 9.42
2019-08-07 2352 2948963 1041 55426948 19.00 19.00 18.70 18.75 0.10 -0.53% 18.70 365 18.75 72 9.38
2019-08-08 2352 3712507 1195 69370948 18.75 18.85 18.40 18.85 0.10 0.53% 18.80 28 18.85 211 9.42
2019-08-12 2352 5906810 1491 113052962 18.90 19.25 18.90 19.10 0.25 1.33% 19.10 845 19.15 31 9.55
2019-08-13 2352 4554450 1453 87475601 19.20 19.30 19.10 19.30 0.20 1.05% 19.25 20 19.30 333 9.10
2019-08-14 2352 5061041 1514 97486022 19.45 19.45 19.15 19.15 0.15 -0.78% 19.15 443 19.20 3 9.03
2019-08-15 2352 3491061 1029 66319459 18.85 19.10 18.85 19.00 0.15 -0.78% 18.95 833 19.00 4 8.96
2019-08-16 2352 3625239 1801 69480467 19.05 19.25 19.00 19.15 0.15 0.79% 19.15 305 19.20 1 9.03
2019-08-19 2352 3332215 1207 64389899 19.25 19.40 19.20 19.40 0.25 1.31% 19.35 62 19.40 181 9.15
2019-08-20 2352 2174036 963 42181084 19.45 19.50 19.30 19.35 0.05 -0.26% 19.30 239 19.35 70 9.13
2019-08-21 2352 2351762 1148 45549032 19.35 19.45 19.30 19.45 0.10 0.52% 19.40 1 19.45 192 9.17
2019-08-22 2352 4372455 2094 85434917 19.55 19.70 19.35 19.40 0.05 -0.26% 19.40 30 19.45 97 9.15
2019-08-23 2352 2195559 679 42604586 19.35 19.50 19.30 19.50 0.10 0.52% 19.45 14 19.50 79 9.20
2019-08-26 2352 2603324 787 50073827 19.20 19.30 19.10 19.20 0.30 -1.54% 19.20 431 19.25 34 9.06
2019-08-27 2352 1904676 905 36609800 19.30 19.35 19.10 19.10 0.10 -0.52% 19.10 560 19.20 25 9.01
2019-08-28 2352 2903112 1062 55380928 19.10 19.20 19.00 19.10 0.00 0% 19.05 39 19.10 174 9.01
2019-08-29 2352 5278724 1462 101144260 19.10 19.40 18.90 19.40 0.30 1.57% 19.35 120 19.40 102 9.15
2019-08-30 2352 15916608 4418 317368399 19.65 20.30 19.60 20.05 0.65 3.35% 20.00 235 20.05 213 9.46
2019-09-02 2352 14297425 3732 292311109 20.10 20.65 20.10 20.55 0.50 2.49% 20.55 395 20.60 704 9.69
2019-09-03 2352 7676213 1849 156687599 20.45 20.60 20.25 20.35 0.20 -0.97% 20.35 90 20.40 201 9.60
2019-09-04 2352 33314355 9748 705216574 20.35 21.60 20.35 21.50 1.15 5.65% 21.45 321 21.50 59 10.14
2019-09-05 2352 25863093 7543 556974103 21.50 22.10 21.10 21.20 0.30 -1.4% 21.20 8 21.25 43 10.00
2019-09-06 2352 10197995 3176 217204828 21.25 21.45 20.95 21.35 0.15 0.71% 21.35 123 21.40 125 10.07
2019-09-09 2352 9287114 3011 200451913 21.45 21.80 21.40 21.40 0.05 0.23% 21.40 16 21.45 15 10.09
2019-09-10 2352 8615642 2288 182865607 21.30 21.45 21.10 21.15 0.25 -1.17% 21.15 89 21.20 47 9.98
2019-09-11 2352 4692710 1480 99543884 21.30 21.35 21.10 21.30 0.15 0.71% 21.25 55 21.30 122 10.05
2019-09-12 2352 4535778 1412 96573088 21.45 21.45 21.15 21.15 0.15 -0.7% 21.15 186 21.25 4 9.98
2019-09-16 2352 5988914 1457 126696344 21.20 21.30 21.05 21.05 0.10 -0.47% 21.05 87 21.10 34 9.93
2019-09-17 2352 8970944 2175 187874609 21.05 21.15 20.70 21.15 0.10 0.48% 21.10 1 21.15 437 9.98
2019-09-18 2352 4336943 1535 91318253 21.20 21.20 20.95 21.05 0.10 -0.47% 21.00 144 21.05 13 9.93
2019-09-19 2352 3224300 921 67786959 21.10 21.20 20.90 21.00 0.05 -0.24% 20.95 66 21.00 215 9.91
2019-09-20 2352 7546138 1594 158861423 21.00 21.15 20.90 21.10 0.10 0.48% 21.10 697 21.15 569 9.95
2019-09-23 2352 8680854 2725 185401570 21.25 21.50 21.15 21.40 0.30 1.42% 21.40 97 21.45 173 10.09
2019-09-24 2352 6374597 1878 135923213 21.45 21.45 21.15 21.25 0.15 -0.7% 21.25 253 21.35 16 10.02
2019-09-25 2352 3337522 1407 70977761 21.25 21.35 21.15 21.30 0.05 0.24% 21.30 37 21.35 462 10.05
2019-09-26 2352 19184349 5442 416524355 21.30 22.00 21.30 21.50 0.20 0.94% 21.50 236 21.55 93 10.14
2019-09-27 2352 8924771 2329 190700991 21.60 21.75 21.15 21.15 0.35 -1.63% 21.15 434 21.20 9 9.98
2019-10-01 2352 20122212 5840 439653693 21.45 22.10 21.40 21.85 0.70 3.31% 21.85 84 21.90 45 10.31
2019-10-02 2352 11036515 3934 242461062 21.80 22.15 21.75 21.90 0.05 0.23% 21.90 8 21.95 135 10.33
2019-10-03 2352 4462720 1613 96884697 21.60 21.85 21.55 21.75 0.15 -0.68% 21.75 7 21.80 31 10.26
2019-10-04 2352 13374594 4614 296129718 22.20 22.40 21.95 22.10 0.35 1.61% 22.05 275 22.10 23 10.42
2019-10-07 2352 9401447 2734 209707967 22.25 22.50 22.10 22.15 0.05 0.23% 22.15 35 22.20 191 10.45
2019-10-08 2352 7121726 2638 156966882 22.30 22.35 21.85 21.90 0.25 -1.13% 21.90 89 21.95 12 10.33
2019-10-09 2352 6041837 1922 132832410 21.90 22.10 21.80 22.05 0.15 0.68% 22.00 18 22.05 274 10.40
2019-10-14 2352 7542904 2291 167597638 22.25 22.35 22.10 22.15 0.10 0.45% 22.15 44 22.20 99 10.45
2019-10-15 2352 8221476 2785 180656139 22.15 22.25 21.70 21.75 0.40 -1.81% 21.75 158 21.80 22 10.26
2019-10-16 2352 8150033 3019 176516948 21.85 21.85 21.45 21.75 0.00 0% 21.75 86 21.80 22 10.26
2019-10-17 2352 3561922 1224 77598391 21.80 21.90 21.70 21.75 0.00 0% 21.75 108 21.80 17 10.26
2019-10-18 2352 13007529 2072 285926937 21.80 22.05 21.70 22.05 0.30 1.38% 22.00 59 22.05 112 10.40
2019-10-21 2352 7921317 2522 176415718 22.15 22.40 22.10 22.35 0.30 1.36% 22.30 451 22.35 92 10.54
2019-10-22 2352 16547471 4582 374647485 22.50 22.85 22.40 22.60 0.25 1.12% 22.60 324 22.65 93 10.66
2019-10-23 2352 9178153 2643 209071150 22.65 22.95 22.65 22.75 0.15 0.66% 22.70 169 22.75 30 10.73
2019-10-24 2352 6637207 2198 150663659 22.85 22.90 22.55 22.65 0.10 -0.44% 22.60 147 22.65 13 10.68
2019-10-25 2352 7563163 2549 170066719 22.80 22.80 22.30 22.40 0.25 -1.1% 22.35 93 22.40 1 10.57
2019-10-28 2352 4769153 1499 106870910 22.50 22.55 22.30 22.50 0.10 0.45% 22.50 383 22.55 162 10.61
2019-10-29 2352 8361254 1999 188947322 22.60 22.75 22.35 22.40 0.10 -0.44% 22.40 33 22.45 3 10.57
2019-10-30 2352 20519050 6233 470489516 22.60 23.15 22.50 22.80 0.40 1.79% 22.80 336 22.85 89 10.75
2019-10-31 2352 9004088 2855 205899332 23.00 23.00 22.70 22.85 0.05 0.22% 22.85 111 22.90 2 10.78
2019-11-01 2352 9152618 2381 210203833 22.85 23.10 22.80 22.90 0.05 0.22% 22.90 45 22.95 127 10.80
2019-11-04 2352 6898296 2099 158697013 23.05 23.10 22.90 23.05 0.15 0.66% 23.00 48 23.05 114 10.87
2019-11-05 2352 5477920 1859 125645704 23.10 23.15 22.80 22.85 0.20 -0.87% 22.85 4 22.90 103 10.78
2019-11-06 2352 10303649 2853 238142209 23.10 23.25 23.00 23.00 0.15 0.66% 23.00 840 23.05 7 10.85
2019-11-07 2352 4329326 1425 99683048 23.10 23.15 22.90 23.05 0.05 0.22% 23.05 5 23.10 450 10.87
2019-11-08 2352 8103929 2919 184374509 23.05 23.10 22.60 22.65 0.40 -1.74% 22.60 725 22.65 1 10.68
2019-11-11 2352 11997218 3131 265938501 22.55 22.55 22.00 22.10 0.55 -2.43% 22.10 87 22.15 5 10.94
2019-11-12 2352 7485803 2645 169326864 22.25 22.85 22.20 22.80 0.70 3.17% 22.75 68 22.80 42 11.29
2019-11-13 2352 4193136 1453 95512877 22.75 22.90 22.55 22.80 0.00 0% 22.80 149 22.85 125 11.29
2019-11-14 2352 4782075 1360 108138631 22.80 22.85 22.50 22.50 0.30 -1.32% 22.50 196 22.55 26 11.14
2019-11-15 2352 4059476 1460 90859552 22.50 22.60 22.20 22.25 0.25 -1.11% 22.25 122 22.30 35 11.01
2019-11-18 2352 3294489 1478 73650262 22.30 22.55 22.20 22.50 0.25 1.12% 22.50 366 22.55 16 11.14
2019-11-19 2352 3170408 1090 71161234 22.55 22.60 22.25 22.35 0.15 -0.67% 22.35 7 22.40 188 11.06
2019-11-20 2352 2628902 1326 58724560 22.35 22.50 22.20 22.40 0.05 0.22% 22.35 70 22.40 417 11.09
2019-11-21 2352 4401832 1510 97947766 22.20 22.40 22.15 22.15 0.25 -1.12% 22.15 328 22.20 62 10.97
2019-11-22 2352 3336238 1046 74173576 22.15 22.35 22.15 22.25 0.10 0.45% 22.25 152 22.30 45 11.01
2019-11-25 2352 3112006 868 69285070 22.30 22.45 22.15 22.15 0.10 -0.45% 22.15 175 22.20 42 10.97
2019-11-26 2352 5812376 1388 129015972 22.25 22.35 22.00 22.00 0.15 -0.68% 22.00 633 22.10 140 10.89
2019-11-27 2352 5226104 1851 116300544 22.20 22.45 22.05 22.30 0.30 1.36% 22.30 16 22.35 4 11.04
2019-11-28 2352 3268886 1134 72988959 22.35 22.45 22.15 22.30 0.00 0% 22.30 46 22.35 52 11.04
2019-11-29 2352 3719741 1079 82524716 22.30 22.30 22.05 22.10 0.20 -0.9% 22.10 13 22.15 49 10.94
2019-12-02 2352 6930818 2077 151402143 22.05 22.10 21.60 21.65 0.45 -2.04% 21.65 77 21.70 40 10.72
2019-12-03 2352 3366399 1558 73426283 21.60 21.95 21.50 21.90 0.25 1.15% 21.80 34 21.90 239 10.84
2019-12-04 2352 2561364 985 55948083 21.90 21.95 21.70 21.85 0.05 -0.23% 21.80 162 21.85 11 10.82
2019-12-05 2352 5166528 1857 112865617 22.00 22.00 21.70 21.75 0.10 -0.46% 21.75 11 21.80 9 10.77
2019-12-06 2352 3887611 1296 84819848 21.90 22.00 21.65 21.70 0.05 -0.23% 21.70 88 21.75 2 10.74
2019-12-09 2352 7618533 3159 163856210 21.75 21.75 21.35 21.35 0.35 -1.61% 21.35 341 21.40 38 10.57
2019-12-10 2352 5817757 1685 124735699 21.35 21.60 21.25 21.40 0.05 0.23% 21.40 409 21.45 47 10.59
2019-12-11 2352 5754151 1885 122708740 21.35 21.50 21.20 21.20 0.20 -0.93% 21.20 56 21.25 118 10.50
2019-12-12 2352 11959711 3410 252522581 21.30 21.40 21.00 21.10 0.10 -0.47% 21.10 23 21.15 70 10.45
2019-12-13 2352 6358598 1874 134256625 21.20 21.30 20.95 21.10 0.00 0% 21.10 149 21.15 4 10.45
2019-12-16 2352 6185455 1987 131230434 21.05 21.40 21.05 21.15 0.05 0.24% 21.15 67 21.20 1 10.47
2019-12-17 2352 5746647 2336 121477701 21.15 21.25 21.05 21.10 0.05 -0.24% 21.10 93 21.15 61 10.45
2019-12-18 2352 7726983 2705 162468493 21.10 21.15 20.95 21.00 0.10 -0.47% 21.00 247 21.05 3 10.40
2019-12-19 2352 7514315 2378 156953037 21.00 21.10 20.80 20.80 0.20 -0.95% 20.80 488 20.85 7 10.30
2019-12-20 2352 25441255 4341 533430692 20.80 21.35 20.70 20.80 0.00 0% 20.80 137 21.15 30 10.30
2019-12-23 2352 24633894 5131 517052914 20.95 21.30 20.85 20.85 0.05 0.24% 20.85 957 20.90 15 10.32
2019-12-24 2352 27181178 5243 580747540 21.15 21.50 21.15 21.45 0.60 2.88% 21.45 1607 21.50 1178 10.62
2019-12-25 2352 11163253 4124 241519100 21.50 21.70 21.50 21.65 0.20 0.93% 21.65 69 21.70 529 10.72
2019-12-26 2352 5838533 1731 125501995 21.65 21.65 21.40 21.40 0.25 -1.15% 21.40 532 21.45 46 10.59
2019-12-27 2352 4106152 1414 87740873 21.40 21.45 21.30 21.35 0.05 -0.23% 21.30 583 21.40 216 10.57
2019-12-30 2352 4213328 1833 89755792 21.40 21.40 21.20 21.20 0.15 -0.7% 21.20 305 21.25 28 10.50
2019-12-31 2352 3386679 1218 71816426 21.20 21.30 21.10 21.30 0.10 0.47% 21.25 297 21.30 208 10.54