宏碁(2353)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　19.10
0
0%		18.45
-0.65
-3.4%		17.50
-0.95
-5.15%		 　18.30
0.8
4.57%		18.40
0.1
0.55%		18.90
0.5
2.72%		19.05
0.15
0.79%		19.00
-0.05
-0.26%		 　18.95
-0.05
-0.26%		19.35
0.4
2.11%		19.45
0.1
0.52%		19.05
-0.4
-2.06%		19.20
0.15
0.79%		 　19.20
0
0%		19.10
-0.1
-0.52%		19.00
-0.1
-0.52%		19.05
0.05
0.26%		19.80
0.75
3.94%		 　19.80
0
0%		19.40
-0.4
-2.02%		19.50
0.1
0.52%		 19.07
2 月　　　　　　　　　　19.90
0.4
2.05%		20.00
0.1
0.5%		20.10
0.1
0.5%		19.90
-0.2
-1%		 　　19.50
-0.4
-2.01%		19.60
0.1
0.51%		19.80
0.2
1.02%		19.70
-0.1
-0.51%		19.85
0.15
0.76%		 　20.95
1.1
5.54%		20.30
-0.65
-3.1%		20.35
0.05
0.25%		 20.19
3 月　　　20.75
0.4
1.97%		20.60
-0.15
-0.72%		20.75
0.15
0.73%		20.15
-0.6
-2.89%		19.85
-0.3
-1.49%		 　19.65
-0.2
-1.01%		20.00
0.35
1.78%		20.00
0
0%		19.90
-0.1
-0.5%		20.00
0.1
0.5%		 　20.20
0.2
1%		20.35
0.15
0.74%		20.30
-0.05
-0.25%		20.50
0.2
0.99%		20.30
-0.2
-0.98%		 　19.90
-0.4
-1.97%		19.95
0.05
0.25%		19.85
-0.1
-0.5%		19.70
-0.15
-0.76%		19.75
0.05
0.25%		 20.08
4 月19.95
0.2
1.01%		20.15
0.2
1%		20.20
0.05
0.25%		 　　　20.30
0.1
0.5%		20.60
0.3
1.48%		20.75
0.15
0.73%		20.50
-0.25
-1.2%		20.40
-0.1
-0.49%		 　20.55
0.15
0.74%		 21.25
0.7
3.41%		21.05
-0.2
-0.94%		21.70
0.65
3.09%		 　21.55
-0.15
-0.69%		21.50
-0.05
-0.23%		21.25
-0.25
-1.16%		21.35
0.1
0.47%		21.30
-0.05
-0.23%		 　20.95
-0.35
-1.64%		20.95
0
0%		 20.87
5 月　20.80
-0.15
-0.72%		21.00
0.2
0.96%		 　20.30
-0.7
-3.33%		20.35
0.05
0.25%		20.35
0
0%		19.60
-0.75
-3.69%		19.40
-0.2
-1.02%		 　18.85
-0.55
-2.84%		18.70
-0.15
-0.8%		18.75
0.05
0.27%		18.50
-0.25
-1.33%		18.25
-0.25
-1.35%		 　18.45
0.2
1.1%		 18.70
0.25
1.36%		18.85
0.15
0.8%		18.55
-0.3
-1.59%		 　18.70
0.15
0.81%		18.85
0.15
0.8%		18.75
-0.1
-0.53%		19.00
0.25
1.33%		19.05
0.05
0.26%		19.18
6 月 　19.10
0.05
0.26%		18.90
-0.2
-1.05%		18.85
-0.05
-0.26%		18.85
0
0%		 　　19.30
0.45
2.39%		19.35
0.05
0.26%		19.45
0.1
0.52%		19.15
-0.3
-1.54%		19.25
0.1
0.52%		 　18.95
-0.3
-1.56%		18.90
-0.05
-0.26%		19.45
0.55
2.91%		19.50
0.05
0.26%		19.35
-0.15
-0.77%		 　19.60
0.25
1.29%		19.45
-0.15
-0.77%		19.35
-0.1
-0.51%		19.60
0.25
1.29%		19.25
-0.35
-1.79%		 19.28
7 月19.60
0.35
1.82%		19.50
-0.1
-0.51%		19.30
-0.2
-1.03%		18.90
-0.4
-2.07%		18.90
0
0%		 　18.95
0.05
0.26%		18.90
-0.05
-0.26%		19.25
0.35
1.85%		19.25
0
0%		19.30
0.05
0.26%		 　19.15
-0.15
-0.78%		19.30
0.15
0.78%		19.35
0.05
0.26%		19.20
-0.15
-0.78%		19.20
0
0%		 　19.10
-0.1
-0.52%		19.10
0
0%		19.10
0
0%		19.65
0.55
2.88%		19.35
-0.3
-1.53%		 　19.15
-0.2
-1.03%		19.00
-0.15
-0.78%		18.95
-0.05
-0.26%		19.18
8 月18.75
-0.2
-1.06%		18.30
-0.45
-2.4%		 　18.00
-0.3
-1.64%		17.80
-0.2
-1.11%		17.65
-0.15
-0.84%		17.85
0.2
1.13%		 　　17.55
-0.3
-1.68%		17.00
-0.55
-3.13%		16.90
-0.1
-0.59%		16.50
-0.4
-2.37%		16.60
0.1
0.61%		 　16.85
0.25
1.51%		16.70
-0.15
-0.89%		16.85
0.15
0.9%		16.65
-0.2
-1.19%		17.00
0.35
2.1%		 　16.70
-0.3
-1.76%		16.90
0.2
1.2%		16.85
-0.05
-0.3%		16.75
-0.1
-0.59%		17.20
0.45
2.69%		 17.22
9 月　17.25
0.05
0.29%		17.05
-0.2
-1.16%		17.35
0.3
1.76%		17.80
0.45
2.59%		17.70
-0.1
-0.56%		 　17.60
-0.1
-0.56%		17.45
-0.15
-0.85%		17.50
0.05
0.29%		17.55
0.05
0.29%		 　　17.50
-0.05
-0.28%		17.55
0.05
0.29%		17.65
0.1
0.57%		17.60
-0.05
-0.28%		17.70
0.1
0.57%		 　18.00
0.3
1.69%		18.55
0.55
3.06%		18.20
-0.35
-1.89%		17.95
-0.25
-1.37%		17.80
-0.15
-0.84%		 17.69
10 月17.75
-0.05
-0.28%		17.70
-0.05
-0.28%		17.35
-0.35
-1.98%		17.40
0.05
0.29%		 　17.40
0
0%		17.45
0.05
0.29%		17.30
-0.15
-0.86%		 　　　17.70
0.4
2.31%		17.60
-0.1
-0.56%		17.60
0
0%		17.80
0.2
1.14%		17.90
0.1
0.56%		 　17.85
-0.05
-0.28%		17.95
0.1
0.56%		17.85
-0.1
-0.56%		18.00
0.15
0.84%		18.00
0
0%		 　18.05
0.05
0.28%		18.10
0.05
0.28%		17.90
-0.2
-1.1%		17.80
-0.1
-0.56%		17.74
11 月17.95
0.15
0.84%		 　18.20
0.25
1.39%		18.30
0.1
0.55%		18.55
0.25
1.37%		18.25
-0.3
-1.62%		18.30
0.05
0.27%		 　17.95
-0.35
-1.91%		17.85
-0.1
-0.56%		17.80
-0.05
-0.28%		17.90
0.1
0.56%		17.90
0
0%		 　18.00
0.1
0.56%		18.10
0.1
0.56%		18.05
-0.05
-0.28%		17.90
-0.15
-0.83%		18.00
0.1
0.56%		 　18.00
0
0%		18.30
0.3
1.67%		18.25
-0.05
-0.27%		18.20
-0.05
-0.27%		17.95
-0.25
-1.37%		 18.05
12 月　17.70
-0.25
-1.39%		17.85
0.15
0.85%		17.95
0.1
0.56%		17.85
-0.1
-0.56%		17.75
-0.1
-0.56%		 　17.90
0.15
0.85%		17.80
-0.1
-0.56%		18.05
0.25
1.4%		17.90
-0.15
-0.83%		17.85
-0.05
-0.28%		 　18.00
0.15
0.84%		18.15
0.15
0.83%		18.50
0.35
1.93%		18.35
-0.15
-0.81%		18.35
0
0%		 　18.35
0
0%		18.20
-0.15
-0.82%		18.10
-0.1
-0.55%		17.95
-0.15
-0.83%		17.95
0
0%		 　18.00
0.05
0.28%		17.85
-0.15
-0.83%		18.02

說明:最高漲幅:5.54%最低跌幅:-5.15% 最高價:21.70最低價:16.50平均價:18.84,灰色底表示週末,漲140天(31.8)元,跌138天(-29.25)元,平盤25天
6%=2,5%=2,4%=1,3%=9,2%=26,1%=70,0%=55,-0%=1,-1%=1,-2%=8,-3%=28,-4%=28,-5%=72,

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 2353 6285973 2717 121963065 19.65 19.75 19.10 19.10 0.35 0% 19.10 580 19.15 4 16.19
2019-01-03 2353 15281781 6006 286213365 18.95 19.00 18.40 18.45 0.65 -3.4% 18.45 49 18.50 110 15.64
2019-01-04 2353 17828724 7048 313252479 18.15 18.15 17.15 17.50 0.95 -5.15% 17.45 452 17.50 20 14.83
2019-01-07 2353 11416154 4420 206817196 18.00 18.30 17.80 18.30 0.80 4.57% 18.25 37 18.30 136 15.51
2019-01-08 2353 6049500 2694 111791385 18.45 18.60 18.35 18.40 0.10 0.55% 18.40 171 18.45 8 15.59
2019-01-09 2353 8944632 3859 168593113 18.60 18.95 18.55 18.90 0.50 2.72% 18.90 34 18.95 663 16.02
2019-01-10 2353 5292342 2168 100257848 18.85 19.10 18.65 19.05 0.15 0.79% 19.05 5 19.10 809 16.14
2019-01-11 2353 4305758 2030 82140252 19.15 19.20 18.95 19.00 0.05 -0.26% 19.00 43 19.05 65 16.10
2019-01-14 2353 4487987 2461 84611479 19.00 19.05 18.60 18.95 0.05 -0.26% 18.90 24 18.95 595 16.06
2019-01-15 2353 6516303 2683 125397657 19.10 19.35 19.00 19.35 0.40 2.11% 19.30 33 19.35 207 16.40
2019-01-16 2353 6502605 2690 126034888 19.35 19.50 19.20 19.45 0.10 0.52% 19.40 101 19.45 291 16.48
2019-01-17 2353 10255957 3934 194802883 18.85 19.20 18.75 19.05 0.40 -2.06% 19.00 35 19.05 83 16.14
2019-01-18 2353 9338895 3229 179927577 19.10 19.50 19.00 19.20 0.15 0.79% 19.15 82 19.20 134 16.27
2019-01-21 2353 4275403 1747 82547046 19.40 19.50 19.15 19.20 0.00 0% 19.20 321 19.25 44 16.27
2019-01-22 2353 4308905 1485 82347875 19.10 19.30 19.00 19.10 0.10 -0.52% 19.10 50 19.15 19 16.19
2019-01-23 2353 2567282 1234 48970608 19.05 19.20 19.00 19.00 0.10 -0.52% 19.00 448 19.05 188 16.10
2019-01-24 2353 3554719 1575 67885229 19.10 19.25 19.05 19.05 0.05 0.26% 19.05 88 19.10 16 16.14
2019-01-25 2353 15562253 5529 304629971 19.20 19.80 19.15 19.80 0.75 3.94% 19.75 116 19.80 878 16.78
2019-01-28 2353 6783293 2820 134633148 19.85 20.05 19.70 19.80 0.00 0% 19.80 339 19.85 134 16.78
2019-01-29 2353 6452345 2874 125479176 19.65 19.70 19.30 19.40 0.40 -2.02% 19.40 108 19.45 202 16.44
2019-01-30 2353 7419273 2262 144820565 19.50 19.60 19.35 19.50 0.10 0.52% 19.50 133 19.55 62 16.53
2019-02-11 2353 12142299 4865 242423648 19.85 20.20 19.75 19.90 0.40 2.05% 19.90 67 19.95 10 16.86
2019-02-12 2353 8436523 3204 168911691 20.15 20.15 19.90 20.00 0.10 0.5% 20.00 134 20.05 290 16.95
2019-02-13 2353 5299471 2206 105921130 20.10 20.15 19.85 20.10 0.10 0.5% 20.05 524 20.10 431 17.03
2019-02-14 2353 5589625 1985 111847834 20.05 20.15 19.90 19.90 0.20 -1% 19.90 412 19.95 3 16.86
2019-02-18 2353 4443556 1974 86758221 19.55 19.60 19.45 19.50 0.15 -2.01% 19.50 70 19.55 3 16.53
2019-02-19 2353 3343496 1505 65567173 19.50 19.75 19.45 19.60 0.10 0.51% 19.60 137 19.65 341 16.61
2019-02-20 2353 6192443 2277 122344669 19.75 19.85 19.65 19.80 0.20 1.02% 19.75 143 19.80 510 16.78
2019-02-21 2353 6511423 2417 128594802 19.80 19.95 19.60 19.70 0.10 -0.51% 19.70 97 19.75 63 16.69
2019-02-22 2353 5637236 1941 111582494 19.70 19.90 19.65 19.85 0.15 0.76% 19.80 106 19.85 334 16.82
2019-02-25 2353 34562191 11758 712080221 19.95 20.95 19.90 20.95 1.10 5.54% 20.90 174 20.95 409 17.75
2019-02-26 2353 18306170 6144 377162720 21.00 21.05 20.30 20.30 0.65 -3.1% 20.30 584 20.35 129 17.20
2019-02-27 2353 9627730 3094 195124293 20.30 20.40 20.10 20.35 0.05 0.25% 20.30 68 20.35 116 17.25
2019-03-04 2353 17624422 5549 364859960 20.35 21.00 20.30 20.75 0.40 1.97% 20.75 391 20.80 28 17.58
2019-03-05 2353 8357610 3434 172431723 20.75 20.85 20.50 20.60 0.15 -0.72% 20.60 152 20.65 75 17.46
2019-03-06 2353 8375234 2903 173331176 20.60 20.85 20.50 20.75 0.15 0.73% 20.70 29 20.75 27 17.58
2019-03-07 2353 8879719 3482 180864764 20.60 20.75 20.10 20.15 0.60 -2.89% 20.15 277 20.20 63 17.08
2019-03-08 2353 8504653 3290 169373566 20.10 20.15 19.80 19.85 0.30 -1.49% 19.85 84 19.90 42 16.82
2019-03-11 2353 7275104 2848 143637214 19.85 19.95 19.65 19.65 0.20 -1.01% 19.65 512 19.70 173 16.65
2019-03-12 2353 4506588 2196 90089190 19.90 20.10 19.85 20.00 0.35 1.78% 19.95 11 20.00 245 16.95
2019-03-13 2353 2872611 1333 57363265 20.00 20.10 19.90 20.00 0.00 0% 19.95 77 20.00 492 16.95
2019-03-14 2353 4112576 1727 82140608 20.00 20.15 19.85 19.90 0.10 -0.5% 19.90 91 19.95 101 16.86
2019-03-15 2353 7336817 1512 146632540 19.90 20.05 19.90 20.00 0.10 0.5% 20.00 169 20.05 259 16.95
2019-03-18 2353 7238671 2714 146228797 20.10 20.40 20.05 20.20 0.20 1% 20.15 266 20.20 59 17.12
2019-03-19 2353 6581100 2495 133714042 20.20 20.50 20.15 20.35 0.15 0.74% 20.35 386 20.40 113 17.25
2019-03-20 2353 5367835 2034 109315631 20.40 20.60 20.20 20.30 0.05 -0.25% 20.30 189 20.35 113 17.20
2019-03-21 2353 10293372 3718 212185361 20.45 20.85 20.45 20.50 0.20 0.99% 20.50 564 20.55 2 20.30
2019-03-22 2353 6808164 2302 138824937 20.60 20.65 20.25 20.30 0.20 -0.98% 20.30 176 20.35 146 20.10
2019-03-25 2353 7829068 2689 155700921 19.90 20.00 19.80 19.90 0.40 -1.97% 19.90 49 19.95 137 19.70
2019-03-26 2353 4135809 1553 82562851 20.10 20.10 19.90 19.95 0.05 0.25% 19.90 409 19.95 120 19.75
2019-03-27 2353 4569209 2189 90738693 19.90 19.95 19.75 19.85 0.10 -0.5% 19.85 229 19.90 73 19.65
2019-03-28 2353 7339856 2608 142058213 19.80 19.95 19.65 19.70 0.15 -0.76% 19.70 171 19.75 126 19.50
2019-03-29 2353 10109222 2623 199083217 19.75 19.80 19.55 19.75 0.05 0.25% 19.70 331 19.75 80 19.55
2019-04-01 2353 7347912 2682 146493890 19.85 20.10 19.80 19.95 0.20 1.01% 19.95 151 20.00 228 19.75
2019-04-02 2353 6145452 2081 123751190 20.05 20.20 20.05 20.15 0.20 1% 20.10 63 20.15 174 19.95
2019-04-03 2353 4927685 1977 99080403 20.25 20.25 20.00 20.20 0.05 0.25% 20.15 51 20.20 366 20.00
2019-04-08 2353 7562021 2807 153038835 20.30 20.35 20.10 20.30 0.10 0.5% 20.25 313 20.30 486 20.10
2019-04-09 2353 11307724 3955 232082755 20.30 20.65 20.25 20.60 0.30 1.48% 20.55 197 20.60 667 20.40
2019-04-10 2353 13571431 4410 280066253 20.80 20.80 20.40 20.75 0.15 0.73% 20.70 1264 20.75 44 20.54
2019-04-11 2353 10202265 2899 209261097 20.70 20.75 20.30 20.50 0.25 -1.2% 20.50 43 20.55 377 20.30
2019-04-12 2353 7855093 2293 160741255 20.60 20.65 20.35 20.40 0.10 -0.49% 20.35 702 20.40 134 20.20
2019-04-15 2353 7572992 2217 155863698 20.60 20.75 20.45 20.55 0.15 0.74% 20.50 456 20.55 49 20.35
2019-04-17 2353 17561836 5695 371629735 21.05 21.35 20.85 21.25 0.20 3.41% 21.20 297 21.25 2 21.04
2019-04-18 2353 18402345 5047 390102036 21.35 21.45 20.90 21.05 0.20 -0.94% 21.05 8 21.10 260 20.84
2019-04-19 2353 27501332 8672 600893504 21.40 22.25 21.35 21.70 0.65 3.09% 21.70 61 21.75 143 21.49
2019-04-22 2353 7234773 2627 156975045 21.90 22.00 21.50 21.55 0.15 -0.69% 21.55 261 21.60 205 21.34
2019-04-23 2353 6386627 2564 136372760 21.60 21.70 21.20 21.50 0.05 -0.23% 21.45 19 21.50 197 21.29
2019-04-24 2353 7628460 2815 162991126 21.55 21.65 21.15 21.25 0.25 -1.16% 21.25 121 21.30 185 21.04
2019-04-25 2353 3394233 1543 72496433 21.25 21.50 21.25 21.35 0.10 0.47% 21.35 82 21.40 414 21.14
2019-04-26 2353 7249468 2927 153608224 21.35 21.50 21.05 21.30 0.05 -0.23% 21.25 3 21.30 72 21.09
2019-04-29 2353 5393762 1990 113247353 21.45 21.45 20.80 20.95 0.35 -1.64% 20.95 225 21.00 186 20.74
2019-04-30 2353 5780810 1620 121201015 20.90 21.10 20.85 20.95 0.00 0% 20.95 829 21.00 101 20.74
2019-05-02 2353 4540419 2211 94854821 20.90 21.10 20.80 20.80 0.15 -0.72% 20.80 47 20.85 71 20.59
2019-05-03 2353 3752985 1686 78821915 20.85 21.10 20.85 21.00 0.20 0.96% 21.00 12 21.05 90 20.79
2019-05-06 2353 9050789 3420 185230449 20.60 20.75 20.30 20.30 0.70 -3.33% 20.30 348 20.35 150 20.10
2019-05-07 2353 5191721 1959 105891567 20.35 20.50 20.35 20.35 0.05 0.25% 20.35 24 20.40 105 20.15
2019-05-08 2353 5468453 2085 110313975 20.20 20.35 20.00 20.35 0.00 0% 20.30 9 20.35 117 20.15
2019-05-09 2353 13972543 5497 277258231 20.10 20.25 19.55 19.60 0.75 -3.69% 19.55 649 19.60 74 19.41
2019-05-10 2353 9271730 3492 181490274 19.75 19.90 19.20 19.40 0.20 -1.02% 19.40 278 19.45 1 19.21
2019-05-13 2353 10671032 3906 201998479 19.25 19.25 18.75 18.85 0.55 -2.84% 18.85 13 18.90 35 18.66
2019-05-14 2353 10946603 4214 205080729 18.60 18.95 18.45 18.70 0.15 -0.8% 18.70 7 18.75 90 18.51
2019-05-15 2353 7001630 2998 131917275 18.70 19.00 18.70 18.75 0.05 0.27% 18.75 630 18.80 114 18.56
2019-05-16 2353 5653441 2545 105006629 18.80 18.80 18.50 18.50 0.25 -1.33% 18.50 89 18.55 47 18.32
2019-05-17 2353 7633035 2783 140695774 18.80 18.85 18.25 18.25 0.25 -1.35% 18.25 514 18.30 35 18.07
2019-05-20 2353 4281395 1747 79052145 18.40 18.70 18.30 18.45 0.20 1.1% 18.45 17 18.50 148 18.27
2019-05-22 2353 5295500 2001 99486106 18.95 18.95 18.70 18.70 0.25 1.36% 18.70 80 18.75 65 18.51
2019-05-23 2353 4955888 1976 92344159 18.70 18.95 18.40 18.85 0.15 0.8% 18.85 43 18.90 153 18.66
2019-05-24 2353 7718629 2780 144666555 19.00 19.10 18.55 18.55 0.30 -1.59% 18.55 273 18.60 73 18.37
2019-05-27 2353 2797445 1372 52253132 18.65 18.80 18.55 18.70 0.15 0.81% 18.70 50 18.75 97 18.51
2019-05-28 2353 9765740 1541 184124228 18.80 19.00 18.75 18.85 0.15 0.8% 18.85 1101 18.90 80 18.66
2019-05-29 2353 5487127 1482 103047859 18.75 18.90 18.65 18.75 0.10 -0.53% 18.75 425 18.80 10 18.56
2019-05-30 2353 5628190 2034 106853880 18.75 19.05 18.75 19.00 0.25 1.33% 18.95 193 19.00 163 18.81
2019-05-31 2353 7522211 2417 143225909 18.95 19.20 18.85 19.05 0.05 0.26% 19.00 31 19.05 238 18.86
2019-06-03 2353 4174151 1704 78979666 18.85 19.20 18.70 19.10 0.05 0.26% 19.05 243 19.10 65 18.91
2019-06-04 2353 3442428 1295 65383621 19.30 19.30 18.85 18.90 0.20 -1.05% 18.90 440 18.95 41 18.71
2019-06-05 2353 4606781 1774 87332196 19.10 19.15 18.80 18.85 0.05 -0.26% 18.85 371 18.90 26 18.66
2019-06-06 2353 2789045 1166 52636930 18.85 19.00 18.80 18.85 0.00 0% 18.80 88 18.85 75 18.66
2019-06-10 2353 6397793 2421 123100753 19.00 19.40 19.00 19.30 0.45 2.39% 19.30 35 19.35 240 19.11
2019-06-11 2353 3304931 1439 63840304 19.40 19.40 19.15 19.35 0.05 0.26% 19.35 5 19.40 667 19.16
2019-06-12 2353 4629850 1512 89660225 19.40 19.45 19.20 19.45 0.10 0.52% 19.40 17 19.45 137 19.26
2019-06-13 2353 3319603 1248 63966142 19.45 19.50 19.15 19.15 0.30 -1.54% 19.15 257 19.20 3 18.96
2019-06-14 2353 10075741 3973 195087493 19.25 19.80 19.10 19.25 0.10 0.52% 19.20 2 19.25 211 19.06
2019-06-17 2353 7511881 2946 142804869 19.20 19.20 18.85 18.95 0.30 -1.56% 18.95 187 19.00 56 18.76
2019-06-18 2353 3419208 1668 64847205 19.00 19.05 18.90 18.90 0.05 -0.26% 18.90 341 18.95 41 18.71
2019-06-19 2353 8125188 3470 156793862 19.20 19.45 19.10 19.45 0.55 2.91% 19.40 276 19.45 231 19.26
2019-06-20 2353 5019495 2247 97698440 19.50 19.55 19.35 19.50 0.05 0.26% 19.45 113 19.50 195 19.31
2019-06-21 2353 8662733 2255 168671908 19.55 19.75 19.35 19.35 0.15 -0.77% 19.35 388 19.45 3 19.16
2019-06-24 2353 4027502 1506 78683028 19.50 19.65 19.35 19.60 0.25 1.29% 19.55 74 19.60 10 19.41
2019-06-25 2353 2425655 1148 47195966 19.65 19.65 19.40 19.45 0.15 -0.77% 19.40 193 19.45 5 19.26
2019-06-26 2353 2145893 949 41633856 19.40 19.45 19.35 19.35 0.10 -0.51% 19.35 15 19.40 61 19.16
2019-06-27 2353 6193889 1913 121530026 19.50 19.75 19.40 19.60 0.25 1.29% 19.55 220 19.60 74 19.41
2019-06-28 2353 5291354 1711 102724545 19.70 19.75 19.25 19.25 0.35 -1.79% 19.25 147 19.30 12 19.06
2019-07-01 2353 4425685 1654 86802166 19.55 19.70 19.55 19.60 0.35 1.82% 19.55 260 19.60 86 19.41
2019-07-02 2353 3554811 1265 69517546 19.60 19.65 19.45 19.50 0.10 -0.51% 19.50 490 19.55 206 19.31
2019-07-03 2353 10263396 2874 198897587 19.55 19.60 19.25 19.30 0.20 -1.03% 19.25 793 19.30 249 19.11
2019-07-04 2353 6874593 2342 129686178 18.75 18.95 18.70 18.90 0.00 -2.07% 18.90 369 18.95 110 18.71
2019-07-05 2353 3324134 1167 62888306 18.95 19.00 18.85 18.90 0.00 0% 18.90 635 18.95 136 18.71
2019-07-08 2353 2868900 930 54264996 18.90 18.95 18.85 18.95 0.05 0.26% 18.90 68 18.95 364 18.76
2019-07-09 2353 3950371 1313 74433929 19.00 19.00 18.75 18.90 0.05 -0.26% 18.85 61 18.90 77 18.71
2019-07-10 2353 8427323 2892 162470063 19.30 19.40 19.15 19.25 0.35 1.85% 19.20 295 19.25 228 19.06
2019-07-11 2353 3633625 1317 70054564 19.35 19.40 19.20 19.25 0.00 0% 19.25 198 19.30 89 19.06
2019-07-12 2353 3825020 1174 73794016 19.35 19.40 19.20 19.30 0.05 0.26% 19.25 342 19.30 50 19.11
2019-07-15 2353 3859935 1252 74137735 19.45 19.45 19.05 19.15 0.15 -0.78% 19.15 486 19.20 14 18.96
2019-07-16 2353 6324756 1890 122572620 19.35 19.50 19.30 19.30 0.15 0.78% 19.30 265 19.35 47 19.11
2019-07-17 2353 5353656 1842 103373532 19.35 19.45 19.20 19.35 0.05 0.26% 19.30 24 19.35 275 19.16
2019-07-18 2353 4083516 1418 78647337 19.35 19.40 19.20 19.20 0.15 -0.78% 19.20 45 19.25 147 19.01
2019-07-19 2353 5358858 1656 103042069 19.35 19.40 19.15 19.20 0.00 0% 19.15 541 19.20 9 19.01
2019-07-22 2353 5019193 1422 96023518 19.20 19.20 19.05 19.10 0.10 -0.52% 19.05 547 19.10 76 18.91
2019-07-23 2353 4172792 1460 80065163 19.15 19.30 19.10 19.10 0.00 0% 19.10 681 19.15 1 18.91
2019-07-24 2353 4528536 1542 86751839 19.10 19.30 19.10 19.10 0.00 0% 19.10 562 19.15 30 18.91
2019-07-25 2353 14272289 4518 278693664 19.20 19.70 19.20 19.65 0.55 2.88% 19.60 163 19.65 747 19.46
2019-07-26 2353 7548209 2777 146599510 19.65 19.65 19.30 19.35 0.30 -1.53% 19.35 211 19.40 53 19.16
2019-07-29 2353 6740644 2354 129123602 19.25 19.30 19.10 19.15 0.20 -1.03% 19.15 84 19.20 217 18.96
2019-07-30 2353 5463473 2145 104195637 19.25 19.30 19.00 19.00 0.15 -0.78% 19.00 645 19.05 64 18.81
2019-07-31 2353 6697099 2314 127328748 19.00 19.20 18.90 18.95 0.05 -0.26% 18.95 236 19.00 109 18.76
2019-08-01 2353 6903133 2723 129873192 18.85 18.95 18.70 18.75 0.20 -1.06% 18.75 410 18.80 84 18.56
2019-08-02 2353 10142955 3796 186877511 18.55 18.65 18.30 18.30 0.45 -2.4% 18.30 599 18.35 43 18.12
2019-08-05 2353 8452771 3468 152649843 18.30 18.30 18.00 18.00 0.30 -1.64% 18.00 623 18.05 100 17.82
2019-08-06 2353 8224091 3531 144733603 17.50 17.90 17.30 17.80 0.20 -1.11% 17.80 124 17.85 154 17.62
2019-08-07 2353 5923577 2700 105464521 17.90 18.10 17.60 17.65 0.15 -0.84% 17.65 60 17.70 274 17.48
2019-08-08 2353 6958898 2603 123947150 17.75 18.00 17.55 17.85 0.20 1.13% 17.85 53 17.90 80 21.00
2019-08-12 2353 8227980 3561 144738468 17.70 17.75 17.50 17.55 0.30 -1.68% 17.55 4 17.60 24 20.65
2019-08-13 2353 17276853 6170 294976611 17.35 17.35 16.85 17.00 0.55 -3.13% 17.00 539 17.05 27 20.00
2019-08-14 2353 9656352 3759 164502039 17.35 17.35 16.85 16.90 0.10 -0.59% 16.90 32 16.95 108 19.88
2019-08-15 2353 10431940 3949 171821527 16.50 16.60 16.40 16.50 0.40 -2.37% 16.50 298 16.55 64 19.41
2019-08-16 2353 9264737 3454 154227670 16.50 16.75 16.50 16.60 0.10 0.61% 16.60 764 16.65 3 19.53
2019-08-19 2353 6298437 2765 106241753 16.75 16.95 16.75 16.85 0.25 1.51% 16.85 79 16.90 204 19.82
2019-08-20 2353 8874789 3679 150098233 16.90 17.15 16.70 16.70 0.15 -0.89% 16.70 402 16.75 30 19.65
2019-08-21 2353 4628495 2247 78025420 16.70 16.95 16.70 16.85 0.15 0.9% 16.85 94 16.90 91 19.82
2019-08-22 2353 7457767 2916 125097173 17.00 17.00 16.65 16.65 0.20 -1.19% 16.65 447 16.70 5 19.59
2019-08-23 2353 4687991 1968 79156747 16.70 17.00 16.70 17.00 0.35 2.1% 16.95 42 17.00 309 20.00
2019-08-26 2353 5391885 2093 89942157 16.70 16.75 16.60 16.70 0.30 -1.76% 16.65 500 16.70 120 19.65
2019-08-27 2353 9217106 2208 155262371 16.80 16.90 16.70 16.90 0.20 1.2% 16.90 43 16.95 628 19.88
2019-08-28 2353 4307634 1908 72530043 16.85 16.95 16.75 16.85 0.05 -0.3% 16.80 138 16.85 211 19.82
2019-08-29 2353 4332900 2078 72569047 16.85 16.90 16.70 16.75 0.10 -0.59% 16.75 5 16.80 195 19.71
2019-08-30 2353 10789379 3903 184554193 16.85 17.20 16.85 17.20 0.45 2.69% 17.15 89 17.20 850 20.24
2019-09-02 2353 5658583 1939 97377134 17.20 17.30 17.05 17.25 0.05 0.29% 17.25 55 17.30 457 20.29
2019-09-03 2353 4564109 1936 78230784 17.30 17.35 17.05 17.05 0.20 -1.16% 17.05 429 17.10 4 20.06
2019-09-04 2353 7914787 3161 137035329 17.10 17.45 17.05 17.35 0.30 1.76% 17.35 581 17.40 77 20.41
2019-09-05 2353 16680817 5773 296071669 17.60 17.85 17.60 17.80 0.45 2.59% 17.75 58 17.80 291 20.94
2019-09-06 2353 10514218 3354 185440078 17.80 17.90 17.50 17.70 0.10 -0.56% 17.65 299 17.70 65 20.82
2019-09-09 2353 6123247 1905 107628370 17.70 17.70 17.50 17.60 0.10 -0.56% 17.55 106 17.60 68 20.71
2019-09-10 2353 5926146 2216 103892315 17.65 17.70 17.45 17.45 0.15 -0.85% 17.45 267 17.50 152 20.53
2019-09-11 2353 3698991 1671 64743531 17.45 17.60 17.45 17.50 0.05 0.29% 17.45 418 17.50 57 20.59
2019-09-12 2353 4343549 1728 76591408 17.65 17.75 17.55 17.55 0.05 0.29% 17.55 66 17.60 328 20.65
2019-09-16 2353 5753783 2102 100501391 17.60 17.60 17.40 17.50 0.05 -0.28% 17.45 53 17.50 264 20.59
2019-09-17 2353 4270507 1443 74702674 17.50 17.55 17.40 17.55 0.05 0.29% 17.50 19 17.55 132 20.65
2019-09-18 2353 6492898 2772 114562738 17.55 17.75 17.45 17.65 0.10 0.57% 17.65 231 17.70 23 20.76
2019-09-19 2353 3581370 1432 63373819 17.75 17.80 17.60 17.60 0.05 -0.28% 17.60 144 17.65 80 20.71
2019-09-20 2353 7165375 1862 126702344 17.60 17.75 17.60 17.70 0.10 0.57% 17.65 689 17.70 57 20.82
2019-09-23 2353 13909804 4653 249486672 17.70 18.10 17.65 18.00 0.30 1.69% 17.95 218 18.00 59 21.18
2019-09-24 2353 40401733 12215 751323549 18.30 18.90 18.20 18.55 0.55 3.06% 18.55 381 18.60 449 21.82
2019-09-25 2353 11812821 4276 215603867 18.50 18.50 18.10 18.20 0.35 -1.89% 18.20 166 18.25 509 21.41
2019-09-26 2353 12001323 3967 216988014 18.25 18.35 17.90 17.95 0.25 -1.37% 17.95 162 18.00 59 21.12
2019-09-27 2353 5867494 2406 104823570 18.05 18.10 17.75 17.80 0.15 -0.84% 17.75 561 17.80 33 20.94
2019-10-01 2353 7195732 2574 128451518 17.80 18.05 17.70 17.75 0.05 -0.28% 17.75 205 17.80 24 20.88
2019-10-02 2353 3912986 1804 69549736 17.75 17.90 17.70 17.70 0.05 -0.28% 17.70 275 17.80 101 20.82
2019-10-03 2353 7145758 3030 124271417 17.40 17.50 17.30 17.35 0.35 -1.98% 17.35 550 17.40 42 20.41
2019-10-04 2353 5927021 1983 103130196 17.45 17.60 17.30 17.40 0.05 0.29% 17.40 8 17.45 124 20.47
2019-10-07 2353 3588402 1255 62581422 17.45 17.50 17.40 17.40 0.00 0% 17.40 460 17.45 75 20.47
2019-10-08 2353 5527829 2207 96922190 17.40 17.70 17.40 17.45 0.05 0.29% 17.40 461 17.45 7 20.53
2019-10-09 2353 4274881 1768 74220719 17.45 17.50 17.30 17.30 0.15 -0.86% 17.30 373 17.35 194 20.35
2019-10-14 2353 6946263 2786 122704609 17.55 17.80 17.50 17.70 0.40 2.31% 17.65 119 17.70 242 20.82
2019-10-15 2353 3340988 1242 58913061 17.75 17.80 17.55 17.60 0.10 -0.56% 17.60 202 17.65 63 20.71
2019-10-16 2353 5162208 2179 90631875 17.55 17.70 17.50 17.60 0.00 0% 17.60 3 17.65 878 20.71
2019-10-17 2353 5536823 2324 97857579 17.65 17.80 17.55 17.80 0.20 1.14% 17.75 186 17.80 602 20.94
2019-10-18 2353 9390210 2152 168069915 17.80 18.00 17.80 17.90 0.10 0.56% 17.85 52 17.90 584 21.06
2019-10-21 2353 3932807 1401 70222838 17.90 17.95 17.80 17.85 0.05 -0.28% 17.80 470 17.85 25 21.00
2019-10-22 2353 4738411 1787 84828778 17.90 17.95 17.80 17.95 0.10 0.56% 17.90 63 17.95 32 21.12
2019-10-23 2353 9720637 3062 174635389 17.95 18.10 17.85 17.85 0.10 -0.56% 17.85 48 17.90 123 21.00
2019-10-24 2353 4579205 1701 82072792 17.95 18.00 17.85 18.00 0.15 0.84% 17.95 6 18.00 1042 21.18
2019-10-25 2353 4230028 1480 75974479 18.00 18.00 17.85 18.00 0.00 0% 18.00 63 18.05 573 21.18
2019-10-28 2353 5066483 1826 91442894 18.05 18.10 18.00 18.05 0.05 0.28% 18.05 300 18.10 771 21.24
2019-10-29 2353 8611702 2796 156233471 18.10 18.30 18.00 18.10 0.05 0.28% 18.05 232 18.10 11 21.29
2019-10-30 2353 6587113 2138 118472786 18.15 18.20 17.85 17.90 0.20 -1.1% 17.90 171 17.95 68 21.06
2019-10-31 2353 6509284 2174 115866023 17.90 18.00 17.70 17.80 0.10 -0.56% 17.75 79 17.80 300 20.94
2019-11-01 2353 3458423 1623 61777902 17.80 18.00 17.70 17.95 0.15 0.84% 17.95 8 18.00 664 21.12
2019-11-04 2353 9399245 3163 170020051 17.95 18.20 17.90 18.20 0.25 1.39% 18.15 140 18.20 689 21.41
2019-11-05 2353 7137781 2574 130074133 18.25 18.35 18.10 18.30 0.10 0.55% 18.25 12 18.30 937 21.53
2019-11-06 2353 20399659 6658 378458177 18.40 18.75 18.30 18.55 0.25 1.37% 18.55 156 18.60 617 21.82
2019-11-07 2353 16014937 4757 295843272 18.75 18.80 18.20 18.25 0.30 -1.62% 18.25 496 18.30 16 19.41
2019-11-08 2353 7575565 2589 138924284 18.30 18.45 18.25 18.30 0.05 0.27% 18.30 244 18.35 37 19.47
2019-11-11 2353 8480850 2747 152144537 18.15 18.15 17.85 17.95 0.35 -1.91% 17.90 38 17.95 103 19.10
2019-11-12 2353 6310622 2387 112727470 17.95 17.95 17.80 17.85 0.10 -0.56% 17.85 588 17.90 91 18.99
2019-11-13 2353 6910118 2496 122798480 17.80 17.90 17.70 17.80 0.05 -0.28% 17.75 151 17.80 470 18.94
2019-11-14 2353 5878861 2043 105204435 17.85 18.00 17.80 17.90 0.10 0.56% 17.90 105 17.95 459 19.04
2019-11-15 2353 7404731 2710 133546246 17.95 18.20 17.90 17.90 0.00 0% 17.90 199 17.95 32 19.04
2019-11-18 2353 4751113 1896 85321291 17.90 18.00 17.90 18.00 0.10 0.56% 17.95 55 18.00 890 19.15
2019-11-19 2353 5048256 1966 90883258 17.90 18.10 17.90 18.10 0.10 0.56% 18.05 24 18.10 606 19.26
2019-11-20 2353 6105171 2047 109775878 18.10 18.10 17.90 18.05 0.05 -0.28% 18.00 11 18.05 306 19.20
2019-11-21 2353 6233106 1865 111331876 17.90 17.95 17.80 17.90 0.15 -0.83% 17.85 288 17.90 298 19.04
2019-11-22 2353 5530738 2681 99132129 17.95 18.05 17.80 18.00 0.10 0.56% 17.95 11 18.00 401 19.15
2019-11-25 2353 6181325 1945 110813661 18.00 18.05 17.85 18.00 0.00 0% 17.95 6 18.00 559 19.15
2019-11-26 2353 17782023 2687 323790246 18.00 18.30 17.95 18.30 0.30 1.67% 18.25 157 18.30 574 19.47
2019-11-27 2353 8710677 3076 159759936 18.40 18.50 18.20 18.25 0.05 -0.27% 18.25 503 18.30 38 19.41
2019-11-28 2353 5074434 2073 92465404 18.30 18.35 18.15 18.20 0.05 -0.27% 18.20 153 18.25 42 19.36
2019-11-29 2353 5983742 1725 107848856 18.25 18.30 17.95 17.95 0.25 -1.37% 17.95 473 18.00 317 19.10
2019-12-02 2353 8170144 2678 145319520 18.05 18.05 17.70 17.70 0.25 -1.39% 17.70 454 17.75 156 18.83
2019-12-03 2353 5427080 2024 96848400 17.70 17.95 17.70 17.85 0.15 0.85% 17.80 339 17.85 234 18.99
2019-12-04 2353 5055766 1357 90304737 17.85 17.95 17.75 17.95 0.10 0.56% 17.90 52 17.95 418 19.10
2019-12-05 2353 4277416 1881 76747893 17.95 18.05 17.85 17.85 0.10 -0.56% 17.85 306 17.90 32 18.99
2019-12-06 2353 3636083 1608 64794400 17.95 18.00 17.75 17.75 0.10 -0.56% 17.75 590 17.80 52 18.88
2019-12-09 2353 8757595 2987 157008887 17.80 18.05 17.75 17.90 0.15 0.85% 17.90 59 17.95 293 19.04
2019-12-10 2353 5935904 2566 105701363 17.90 17.90 17.75 17.80 0.10 -0.56% 17.75 1120 17.80 848 18.94
2019-12-11 2353 9421954 2969 170091372 18.00 18.15 17.95 18.05 0.25 1.4% 18.00 545 18.05 42 19.20
2019-12-12 2353 10656171 3659 192337780 18.20 18.20 17.90 17.90 0.15 -0.83% 17.90 277 17.95 20 19.04
2019-12-13 2353 8486457 2863 151774053 18.00 18.05 17.80 17.85 0.05 -0.28% 17.85 72 17.90 206 18.99
2019-12-16 2353 6040686 2007 108614701 17.90 18.05 17.90 18.00 0.15 0.84% 18.00 1 18.05 815 19.15
2019-12-17 2353 6884475 2568 124261828 18.00 18.15 17.95 18.15 0.15 0.83% 18.10 180 18.15 426 19.31
2019-12-18 2353 20493916 6501 376778907 18.15 18.65 18.00 18.50 0.35 1.93% 18.50 71 18.55 643 19.68
2019-12-19 2353 9106131 3592 166675208 18.40 18.55 18.15 18.35 0.15 -0.81% 18.30 7 18.35 2 19.52
2019-12-20 2353 12302515 3113 225763329 18.40 18.45 18.20 18.35 0.00 0% 18.35 315 18.40 42 19.52
2019-12-23 2353 5049371 1717 92540960 18.35 18.45 18.20 18.35 0.00 0% 18.30 6 18.35 679 19.52
2019-12-24 2353 4565780 1697 83295877 18.35 18.40 18.15 18.20 0.15 -0.82% 18.20 132 18.25 410 19.36
2019-12-25 2353 4647712 1717 84336719 18.20 18.30 18.05 18.10 0.10 -0.55% 18.10 452 18.15 158 19.26
2019-12-26 2353 7249257 2342 130477472 18.15 18.20 17.95 17.95 0.15 -0.83% 17.95 313 18.00 79 19.10
2019-12-27 2353 7693255 2449 138223923 18.05 18.05 17.85 17.95 0.00 0% 17.90 256 17.95 34 19.10
2019-12-30 2353 5876524 1693 105429600 18.00 18.00 17.85 18.00 0.05 0.28% 17.95 32 18.00 611 19.15
2019-12-31 2353 6259552 2068 112010271 17.95 18.05 17.85 17.85 0.15 -0.83% 17.85 262 17.90 149 18.99