敬鵬(2355)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　36.15
0
0%		36.55
0.4
1.11%		36.40
-0.15
-0.41%		 　37.10
0.7
1.92%		37.10
0
0%		37.40
0.3
0.81%		37.70
0.3
0.8%		37.40
-0.3
-0.8%		 　37.40
0
0%		37.75
0.35
0.94%		37.30
-0.45
-1.19%		37.15
-0.15
-0.4%		37.50
0.35
0.94%		 　38.40
0.9
2.4%		38.30
-0.1
-0.26%		38.50
0.2
0.52%		38.60
0.1
0.26%		38.55
-0.05
-0.13%		 　38.10
-0.45
-1.17%		37.35
-0.75
-1.97%		37.30
-0.05
-0.13%		 37.55
2 月　　　　　　　　　　37.30
0
0%		41.00
3.7
9.92%		43.20
2.2
5.37%		43.60
0.4
0.93%		 　　42.20
-1.4
-3.21%		42.55
0.35
0.83%		42.75
0.2
0.47%		42.45
-0.3
-0.7%		42.85
0.4
0.94%		 　41.15
-1.7
-3.97%		41.30
0.15
0.36%		41.20
-0.1
-0.24%		 41.59
3 月　　　40.95
-0.25
-0.61%		41.65
0.7
1.71%		41.20
-0.45
-1.08%		40.95
-0.25
-0.61%		41.35
0.4
0.98%		 　40.95
-0.4
-0.97%		40.70
-0.25
-0.61%		40.70
0
0%		40.60
-0.1
-0.25%		40.25
-0.35
-0.86%		 　40.95
0.7
1.74%		40.75
-0.2
-0.49%		40.90
0.15
0.37%		41.45
0.55
1.34%		39.45
-2
-4.83%		 　38.60
-0.85
-2.15%		38.80
0.2
0.52%		38.35
-0.45
-1.16%		37.55
-0.8
-2.09%		38.10
0.55
1.46%		 40.02
4 月37.95
-0.15
-0.39%		38.35
0.4
1.05%		38.70
0.35
0.91%		 　　　39.45
0.75
1.94%		39.65
0.2
0.51%		39.35
-0.3
-0.76%		39.40
0.05
0.13%		39.05
-0.35
-0.89%		 　39.10
0.05
0.13%		 39.75
0.65
1.66%		39.25
-0.5
-1.26%		39.35
0.1
0.25%		 　39.85
0.5
1.27%		39.40
-0.45
-1.13%		39.10
-0.3
-0.76%		38.65
-0.45
-1.15%		39.00
0.35
0.91%		 　38.45
-0.55
-1.41%		38.40
-0.05
-0.13%		 39.14
5 月　39.80
1.4
3.65%		39.70
-0.1
-0.25%		 　39.30
-0.4
-1.01%		39.30
0
0%		38.90
-0.4
-1.02%		38.10
-0.8
-2.06%		37.40
-0.7
-1.84%		 　37.10
-0.3
-0.8%		35.80
-1.3
-3.5%		34.45
-1.35
-3.77%		33.65
-0.8
-2.32%		32.45
-1.2
-3.57%		 　32.15
-0.3
-0.92%		 32.40
0.25
0.78%		31.40
-1
-3.09%		31.50
0.1
0.32%		 　32.05
0.55
1.75%		31.00
-1.05
-3.28%		30.55
-0.45
-1.45%		31.60
1.05
3.44%		32.20
0.6
1.9%		34.76
6 月 　32.10
-0.1
-0.31%		31.80
-0.3
-0.93%		32.35
0.55
1.73%		31.65
-0.7
-2.16%		 　　32.00
0.35
1.11%		32.95
0.95
2.97%		34.40
1.45
4.4%		33.90
-0.5
-1.45%		34.00
0.1
0.29%		 　34.00
0
0%		34.40
0.4
1.18%		35.95
1.55
4.51%		35.80
-0.15
-0.42%		35.60
-0.2
-0.56%		 　35.40
-0.2
-0.56%		34.65
-0.75
-2.12%		34.65
0
0%		34.65
0
0%		34.75
0.1
0.29%		 33.97
7 月34.90
0.15
0.43%		35.25
0.35
1%		35.20
-0.05
-0.14%		35.25
0.05
0.14%		35.00
-0.25
-0.71%		 　34.10
-0.9
-2.57%		33.60
-0.5
-1.47%		33.75
0.15
0.45%		33.65
-0.1
-0.3%		34.20
0.55
1.63%		 　34.35
0.15
0.44%		34.20
-0.15
-0.44%		34.35
0.15
0.44%		33.85
-0.5
-1.46%		34.45
0.6
1.77%		 　34.45
0
0%		34.90
0.45
1.31%		34.50
-0.4
-1.15%		34.05
-0.45
-1.3%		33.60
-0.45
-1.32%		 　33.75
0.15
0.45%		33.45
-0.3
-0.89%		33.70
0.25
0.75%		34.26
8 月33.05
-0.65
-1.93%		32.00
-1.05
-3.18%		 　31.30
-0.7
-2.19%		31.20
-0.1
-0.32%		31.00
-0.2
-0.64%		31.60
0.6
1.94%		 　　31.05
-0.55
-1.74%		30.65
-0.4
-1.29%		30.70
0.05
0.16%		29.90
-0.8
-2.61%		30.05
0.15
0.5%		 　30.60
0.55
1.83%		31.10
0.5
1.63%		31.30
0.2
0.64%		32.10
0.8
2.56%		32.00
-0.1
-0.31%		 　31.00
-1
-3.13%		31.15
0.15
0.48%		30.95
-0.2
-0.64%		31.30
0.35
1.13%		31.95
0.65
2.08%		 31.23
9 月　32.10
0.15
0.47%		32.05
-0.05
-0.16%		32.15
0.1
0.31%		32.20
0.05
0.16%		32.70
0.5
1.55%		 　33.20
0.5
1.53%		32.55
-0.65
-1.96%		32.15
-0.4
-1.23%		32.20
0.05
0.16%		 　　32.00
-0.2
-0.62%		31.95
-0.05
-0.16%		32.15
0.2
0.63%		32.25
0.1
0.31%		32.40
0.15
0.47%		 　33.70
1.3
4.01%		33.70
0
0%		33.30
-0.4
-1.19%		32.70
-0.6
-1.8%		31.65
-1.05
-3.21%		 32.31
10 月31.00
-0.65
-2.05%		31.20
0.2
0.65%		30.95
-0.25
-0.8%		30.85
-0.1
-0.32%		 　30.40
-0.45
-1.46%		30.35
-0.05
-0.16%		30.00
-0.35
-1.15%		 　　　30.05
0.05
0.17%		30.00
-0.05
-0.17%		30.70
0.7
2.33%		30.85
0.15
0.49%		30.80
-0.05
-0.16%		 　31.05
0.25
0.81%		31.70
0.65
2.09%		31.85
0.15
0.47%		32.05
0.2
0.63%		31.70
-0.35
-1.09%		 　31.80
0.1
0.32%		31.40
-0.4
-1.26%		31.45
0.05
0.16%		30.85
-0.6
-1.91%		30.97
11 月30.30
-0.55
-1.78%		 　30.70
0.4
1.32%		31.25
0.55
1.79%		30.80
-0.45
-1.44%		30.40
-0.4
-1.3%		30.20
-0.2
-0.66%		 　30.15
-0.05
-0.17%		30.50
0.35
1.16%		30.85
0.35
1.15%		32.15
1.3
4.21%		32.05
-0.1
-0.31%		 　32.55
0.5
1.56%		33.00
0.45
1.38%		32.15
-0.85
-2.58%		31.60
-0.55
-1.71%		31.55
-0.05
-0.16%		 　31.35
-0.2
-0.63%		31.40
0.05
0.16%		31.20
-0.2
-0.64%		31.25
0.05
0.16%		31.05
-0.2
-0.64%		 31.2
12 月　30.60
-0.45
-1.45%		31.25
0.65
2.12%		31.20
-0.05
-0.16%		31.00
-0.2
-0.64%		31.05
0.05
0.16%		 　31.00
-0.05
-0.16%		30.65
-0.35
-1.13%		30.65
0
0%		30.60
-0.05
-0.16%		30.50
-0.1
-0.33%		 　30.70
0.2
0.66%		30.65
-0.05
-0.16%		30.80
0.15
0.49%		30.75
-0.05
-0.16%		31.10
0.35
1.14%		 　31.85
0.75
2.41%		32.10
0.25
0.78%		32.00
-0.1
-0.31%		31.75
-0.25
-0.78%		31.60
-0.15
-0.47%		 　31.40
-0.2
-0.63%		31.95
0.55
1.75%		31.16

說明:最高漲幅:9.92%最低跌幅:-4.83% 最高價:43.60最低價:29.90平均價:34.64,灰色底表示週末,漲132天(58.9)元,跌155天(-66.55)元,平盤16天
10%=1,5%=2,4%=6,3%=3,2%=34,1%=44,0%=58,-0%=1,-1%=5,-2%=12,-3%=24,-4%=40,-5%=73,

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 2355 195127 158 7067841 36.40 36.50 36.05 36.15 0.10 0% 36.05 4 36.15 1 60.25
2019-01-03 2355 472771 364 17270797 36.05 37.00 36.05 36.55 0.40 1.11% 36.50 2 36.60 13 60.92
2019-01-04 2355 390500 304 14044749 35.60 36.40 35.35 36.40 0.15 -0.41% 36.40 1 36.45 13 60.67
2019-01-07 2355 795800 518 29393880 36.80 37.25 36.50 37.10 0.70 1.92% 37.10 2 37.20 8 61.83
2019-01-08 2355 304101 236 11246896 37.30 37.30 36.75 37.10 0.00 0% 37.00 3 37.10 106 61.83
2019-01-09 2355 744713 474 27820615 36.95 37.60 36.90 37.40 0.30 0.81% 37.40 16 37.45 1 62.33
2019-01-10 2355 463080 373 17415405 37.40 37.80 37.25 37.70 0.30 0.8% 37.60 1 37.70 5 62.83
2019-01-11 2355 445080 342 16731191 37.45 37.95 37.35 37.40 0.30 -0.8% 37.35 30 37.45 10 62.33
2019-01-14 2355 391695 344 14635250 37.40 37.75 37.15 37.40 0.00 0% 37.20 1 37.40 1 62.33
2019-01-15 2355 527004 432 19858099 37.50 37.85 37.35 37.75 0.35 0.94% 37.70 7 37.75 5 62.92
2019-01-16 2355 351214 309 13185124 37.50 37.80 37.30 37.30 0.45 -1.19% 37.30 8 37.40 5 62.17
2019-01-17 2355 311367 274 11626030 37.60 37.65 37.15 37.15 0.15 -0.4% 37.10 88 37.25 1 61.92
2019-01-18 2355 511822 407 19202831 37.15 37.75 37.10 37.50 0.35 0.94% 37.50 2 37.55 1 62.50
2019-01-21 2355 1416937 1030 54161373 37.85 38.45 37.85 38.40 0.90 2.4% 38.35 6 38.40 30 64.00
2019-01-22 2355 954459 588 36680699 38.50 38.85 38.00 38.30 0.10 -0.26% 38.25 1 38.30 2 63.83
2019-01-23 2355 502500 416 19228164 38.00 38.60 37.90 38.50 0.20 0.52% 38.40 66 38.50 105 64.17
2019-01-24 2355 1111347 763 43042851 38.60 39.00 38.55 38.60 0.10 0.26% 38.60 2 38.70 5 64.33
2019-01-25 2355 796851 645 30745146 38.70 38.90 38.35 38.55 0.05 -0.13% 38.45 2 38.55 2 64.25
2019-01-28 2355 873204 730 33359288 38.60 38.75 38.00 38.10 0.45 -1.17% 38.10 9 38.15 3 63.50
2019-01-29 2355 895575 693 33654002 38.05 38.40 37.25 37.35 0.75 -1.97% 37.35 9 37.40 1 62.25
2019-01-30 2355 1429132 708 53151067 37.60 37.60 37.00 37.30 0.05 -0.13% 37.25 1 37.30 17 62.17
2019-02-11 2355 400388 311 14942138 37.50 37.55 37.05 37.30 0.00 0% 37.25 1 37.30 4 62.17
2019-02-12 2355 10614318 4053 432167538 39.00 41.00 39.00 41.00 3.70 9.92% 41.00 1367 0.00 0 68.33
2019-02-13 2355 11275914 6449 477928002 41.75 43.25 41.55 43.20 2.20 5.37% 43.15 24 43.20 2 72.00
2019-02-14 2355 4382318 2793 188324127 43.25 43.60 42.30 43.60 0.40 0.93% 43.55 5 43.60 24 72.67
2019-02-18 2355 1510031 1077 64117754 42.95 43.25 42.10 42.20 0.45 -3.21% 42.20 11 42.30 2 70.33
2019-02-19 2355 1635818 1074 69407401 42.50 43.10 41.75 42.55 0.35 0.83% 42.50 5 42.55 5 70.92
2019-02-20 2355 1404114 1042 59724502 42.60 42.80 42.00 42.75 0.20 0.47% 42.70 20 42.75 7 71.25
2019-02-21 2355 1829020 1200 77626995 42.90 43.15 42.10 42.45 0.30 -0.7% 42.35 8 42.45 17 70.75
2019-02-22 2355 1507404 1033 63703789 42.40 42.85 41.85 42.85 0.40 0.94% 42.80 52 42.85 13 71.42
2019-02-25 2355 3324678 2239 137062913 42.90 42.90 40.45 41.15 1.70 -3.97% 41.15 19 41.20 11 68.58
2019-02-26 2355 1776372 1218 72952337 41.00 41.80 40.50 41.30 0.15 0.36% 41.25 12 41.30 1 68.83
2019-02-27 2355 649240 450 26613430 41.35 41.40 40.70 41.20 0.10 -0.24% 41.15 1 41.20 2 68.67
2019-03-04 2355 933503 732 38146822 41.20 41.20 40.70 40.95 0.25 -0.61% 40.90 1 41.00 5 68.25
2019-03-05 2355 1019835 726 42332718 40.95 41.90 40.95 41.65 0.70 1.71% 41.60 3 41.65 17 69.42
2019-03-06 2355 855873 607 35252552 41.80 41.80 40.85 41.20 0.45 -1.08% 41.10 15 41.20 8 68.67
2019-03-07 2355 826923 517 34045330 41.00 41.45 40.95 40.95 0.25 -0.61% 40.95 1 41.00 2 68.25
2019-03-08 2355 811809 498 33308884 40.95 41.35 40.50 41.35 0.40 0.98% 41.30 16 41.35 2 68.92
2019-03-11 2355 466419 347 19176523 41.45 41.45 40.80 40.95 0.40 -0.97% 40.95 17 41.00 7 68.25
2019-03-12 2355 541132 353 22167112 41.05 41.30 40.70 40.70 0.25 -0.61% 40.70 16 40.75 1 67.83
2019-03-13 2355 447186 311 18268230 40.70 41.10 40.70 40.70 0.00 0% 40.70 43 40.80 1 67.83
2019-03-14 2355 468101 299 19038259 40.80 40.85 40.55 40.60 0.10 -0.25% 40.55 22 40.60 12 67.67
2019-03-15 2355 1373834 986 55832751 40.70 41.20 40.20 40.25 0.35 -0.86% 40.25 9 40.30 3 67.08
2019-03-18 2355 870636 581 35216859 40.40 41.05 40.00 40.95 0.70 1.74% 40.90 5 40.95 3 68.25
2019-03-19 2355 840050 539 34425342 41.15 41.20 40.60 40.75 0.20 -0.49% 40.75 75 40.80 5 67.92
2019-03-20 2355 665631 480 27287904 40.75 41.20 40.75 40.90 0.15 0.37% 40.90 10 40.95 1 68.17
2019-03-21 2355 1378380 808 57056785 41.00 41.90 40.40 41.45 0.55 1.34% 41.45 13 41.50 11 101.10
2019-03-22 2355 5037433 3274 199929868 41.30 41.30 39.05 39.45 2.00 -4.83% 39.40 7 39.45 11 96.22
2019-03-25 2355 1519850 1061 58378154 38.70 38.80 38.00 38.60 0.85 -2.15% 38.60 1 38.65 4 94.15
2019-03-26 2355 671069 501 25993072 38.60 38.85 38.60 38.80 0.20 0.52% 38.75 3 38.80 7 94.63
2019-03-27 2355 752363 485 28912372 39.00 39.00 38.25 38.35 0.45 -1.16% 38.30 131 38.35 4 93.54
2019-03-28 2355 1412563 918 53352834 38.20 38.35 37.50 37.55 0.80 -2.09% 37.55 6 37.70 4 91.59
2019-03-29 2355 914206 695 34789199 37.60 38.35 37.60 38.10 0.55 1.46% 38.10 19 38.15 2 92.93
2019-04-01 2355 838756 562 31917764 38.15 38.40 37.90 37.95 0.15 -0.39% 37.95 2 38.15 4 92.56
2019-04-02 2355 691391 524 26521852 38.05 38.60 38.05 38.35 0.40 1.05% 38.35 1 38.40 3 93.54
2019-04-03 2355 1047033 664 40580218 38.55 38.85 38.55 38.70 0.35 0.91% 38.70 21 38.75 6 94.39
2019-04-08 2355 1465043 983 57737589 39.10 39.70 39.00 39.45 0.75 1.94% 39.45 8 39.50 10 96.22
2019-04-09 2355 830448 543 32979630 39.55 39.95 39.55 39.65 0.20 0.51% 39.65 45 39.70 43 96.71
2019-04-10 2355 687913 552 27041673 39.40 39.50 39.15 39.35 0.30 -0.76% 39.30 5 39.35 10 95.98
2019-04-11 2355 624568 495 24608835 39.35 39.70 39.20 39.40 0.05 0.13% 39.30 2 39.40 1 96.10
2019-04-12 2355 619090 409 24207467 39.45 39.80 38.75 39.05 0.35 -0.89% 39.00 3 39.10 25 95.24
2019-04-15 2355 574325 418 22491006 39.10 39.40 39.00 39.10 0.05 0.13% 39.10 13 39.25 14 95.37
2019-04-17 2355 796101 583 31588288 39.70 39.80 39.50 39.75 0.15 1.66% 39.70 9 39.75 75 96.95
2019-04-18 2355 990685 625 38927085 39.80 39.85 39.00 39.25 0.50 -1.26% 39.20 3 39.25 12 95.73
2019-04-19 2355 453605 285 17896901 39.45 39.65 39.30 39.35 0.10 0.25% 39.35 1 39.40 1 95.98
2019-04-22 2355 679721 424 27043082 39.60 39.90 39.50 39.85 0.50 1.27% 39.80 9 39.85 3 97.20
2019-04-23 2355 628757 483 24853574 39.85 39.90 39.25 39.40 0.45 -1.13% 39.35 22 39.45 2 96.10
2019-04-24 2355 738491 503 28985345 39.60 39.60 39.05 39.10 0.30 -0.76% 39.10 3 39.20 2 95.37
2019-04-25 2355 914363 710 35398675 39.10 39.10 38.50 38.65 0.45 -1.15% 38.65 1 38.70 2 94.27
2019-04-26 2355 416538 318 16141005 38.70 39.05 38.60 39.00 0.35 0.91% 39.00 3 39.05 5 95.12
2019-04-29 2355 398353 279 15422506 39.00 39.50 38.40 38.45 0.55 -1.41% 38.45 4 38.55 16 93.78
2019-04-30 2355 514297 360 19679552 38.40 38.65 38.00 38.40 0.05 -0.13% 38.40 7 38.50 2 93.66
2019-05-02 2355 1566856 1126 61882314 38.45 39.85 38.45 39.80 1.40 3.65% 39.70 2 39.80 23 97.07
2019-05-03 2355 917684 670 36498536 39.85 39.90 39.65 39.70 0.10 -0.25% 39.65 38 39.70 4 96.83
2019-05-06 2355 956990 785 37534107 39.50 39.50 39.00 39.30 0.40 -1.01% 39.25 5 39.30 9 95.85
2019-05-07 2355 295132 222 11617813 39.20 39.50 39.20 39.30 0.00 0% 39.30 9 39.40 9 95.85
2019-05-08 2355 1741101 445 67520933 39.00 39.00 38.65 38.90 0.40 -1.02% 38.80 7 38.95 13 94.88
2019-05-09 2355 902976 658 34541577 38.90 39.00 38.10 38.10 0.80 -2.06% 38.10 33 38.20 14 92.93
2019-05-10 2355 1135980 821 42731540 38.30 38.40 37.05 37.40 0.70 -1.84% 37.35 1 37.40 6 91.22
2019-05-13 2355 644000 480 23866700 37.40 37.60 36.65 37.10 0.30 -0.8% 37.00 5 37.10 3 371.00
2019-05-14 2355 1254000 868 44960800 35.60 36.35 35.40 35.80 1.30 -3.5% 35.75 16 36.00 37 358.00
2019-05-15 2355 2466945 1541 85620176 35.70 35.70 34.20 34.45 1.35 -3.77% 34.45 58 34.50 5 344.50
2019-05-16 2355 1541563 986 52299350 34.50 34.70 33.50 33.65 0.80 -2.32% 33.65 18 33.75 5 336.50
2019-05-17 2355 1829966 1231 60207636 33.70 34.00 32.35 32.45 1.20 -3.57% 32.40 61 32.45 17 324.50
2019-05-20 2355 825675 577 26919650 32.45 32.95 32.15 32.15 0.30 -0.92% 32.15 2 32.45 14 321.50
2019-05-22 2355 552782 422 18045141 32.80 33.00 32.40 32.40 0.25 0.78% 32.40 2 32.45 14 324.00
2019-05-23 2355 907472 659 28801004 32.40 32.40 31.40 31.40 1.00 -3.09% 31.40 16 31.50 2 314.00
2019-05-24 2355 643164 386 20323113 31.40 31.80 31.25 31.50 0.10 0.32% 31.50 15 31.55 1 315.00
2019-05-27 2355 409608 270 13010234 31.50 32.15 31.40 32.05 0.55 1.75% 31.90 4 32.05 17 320.50
2019-05-28 2355 694030 380 21840267 32.10 32.20 31.00 31.00 1.05 -3.28% 31.00 37 31.70 2 310.00
2019-05-29 2355 740741 547 22881327 31.05 31.50 30.55 30.55 0.45 -1.45% 30.55 50 30.60 1 305.50
2019-05-30 2355 551507 431 17205916 30.60 31.65 30.60 31.60 1.05 3.44% 31.55 1 31.65 44 316.00
2019-05-31 2355 555408 348 17779864 31.40 32.45 31.05 32.20 0.60 1.9% 32.15 1 32.20 16 322.00
2019-06-03 2355 495917 285 15770581 32.00 32.10 31.30 32.10 0.10 -0.31% 32.10 16 32.15 5 321.00
2019-06-04 2355 332344 247 10614774 32.05 32.10 31.80 31.80 0.30 -0.93% 31.80 1 31.85 6 318.00
2019-06-05 2355 391188 269 12656885 32.30 32.50 32.10 32.35 0.55 1.73% 32.35 79 32.40 17 323.50
2019-06-06 2355 363559 287 11570649 32.15 32.15 31.55 31.65 0.70 -2.16% 31.65 26 31.70 7 316.50
2019-06-10 2355 228905 179 7306860 31.80 32.00 31.75 32.00 0.35 1.11% 31.90 11 32.00 42 320.00
2019-06-11 2355 1053655 568 34468878 32.00 32.95 32.00 32.95 0.95 2.97% 32.90 10 32.95 40 329.50
2019-06-12 2355 1806026 1214 61174398 32.95 34.50 32.90 34.40 1.45 4.4% 34.35 25 34.40 29 344.00
2019-06-13 2355 1025379 813 34711056 34.70 34.70 33.30 33.90 0.50 -1.45% 33.85 4 33.90 4 339.00
2019-06-14 2355 637608 391 21566226 33.70 34.05 33.60 34.00 0.10 0.29% 34.00 9 34.05 2 340.00
2019-06-17 2355 1124976 280 38371785 34.10 34.25 33.90 34.00 0.00 0% 34.00 48 34.05 3 340.00
2019-06-18 2355 473300 307 16175627 33.90 34.45 33.85 34.40 0.40 1.18% 34.40 22 34.45 2 344.00
2019-06-19 2355 2021516 1297 71811317 34.55 36.25 34.50 35.95 1.55 4.51% 35.95 2 36.00 16 359.50
2019-06-20 2355 733560 586 26261811 36.20 36.20 35.50 35.80 0.15 -0.42% 35.75 19 35.80 2 358.00
2019-06-21 2355 872103 447 31108644 35.90 36.10 35.30 35.60 0.20 -0.56% 35.50 1 35.60 6 356.00
2019-06-24 2355 271005 205 9583875 35.90 35.90 35.10 35.40 0.20 -0.56% 35.40 1 35.45 11 354.00
2019-06-25 2355 623402 416 21794027 35.25 35.50 34.55 34.65 0.75 -2.12% 34.60 6 34.65 1 346.50
2019-06-26 2355 719963 487 24933468 34.65 34.90 34.25 34.65 0.00 0% 34.65 8 34.75 2 346.50
2019-06-27 2355 541110 419 18822158 34.60 35.15 34.60 34.65 0.00 0% 34.65 3 34.70 17 346.50
2019-06-28 2355 298417 266 10335818 34.95 34.95 34.50 34.75 0.10 0.29% 34.70 3 34.75 9 347.50
2019-07-01 2355 563350 399 19831361 35.20 35.60 34.90 34.90 0.15 0.43% 34.90 5 35.00 2 349.00
2019-07-02 2355 309187 235 10835661 35.40 35.40 34.80 35.25 0.35 1% 34.90 3 35.25 2 352.50
2019-07-03 2355 589004 461 20624540 35.30 35.35 34.85 35.20 0.05 -0.14% 34.95 1 35.20 6 352.00
2019-07-04 2355 212377 146 7462099 35.10 35.25 35.00 35.25 0.05 0.14% 35.15 2 35.30 12 352.50
2019-07-05 2355 278348 198 9739430 35.40 35.40 34.85 35.00 0.25 -0.71% 34.90 1 35.00 11 350.00
2019-07-08 2355 480459 336 16477601 35.00 35.00 34.00 34.10 0.90 -2.57% 34.10 1 34.20 5 341.00
2019-07-09 2355 536207 390 18039062 34.10 34.10 33.50 33.60 0.50 -1.47% 33.55 6 33.60 4 336.00
2019-07-10 2355 528499 403 17775662 33.60 33.80 33.50 33.75 0.15 0.45% 33.70 10 33.75 1 337.50
2019-07-11 2355 452469 323 15168779 33.50 33.75 33.35 33.65 0.10 -0.3% 33.60 1 33.65 6 336.50
2019-07-12 2355 398932 233 13470522 33.70 34.20 33.55 34.20 0.55 1.63% 34.20 71 34.25 13 342.00
2019-07-15 2355 331480 228 11337008 34.20 34.40 33.80 34.35 0.15 0.44% 34.20 4 34.35 1 343.50
2019-07-16 2355 194477 156 6645859 34.20 34.30 34.10 34.20 0.15 -0.44% 34.15 5 34.20 9 342.00
2019-07-17 2355 313921 257 10752086 34.20 34.35 34.10 34.35 0.15 0.44% 34.30 1 34.35 1 343.50
2019-07-18 2355 485101 331 16444184 34.35 34.35 33.70 33.85 0.50 -1.46% 33.80 13 33.85 16 338.50
2019-07-19 2355 737747 467 25456082 34.05 34.90 34.05 34.45 0.60 1.77% 34.45 15 34.50 4 344.50
2019-07-22 2355 244573 132 8423917 34.45 34.55 34.30 34.45 0.00 0% 34.45 3 34.50 10 344.50
2019-07-23 2355 499143 278 17414082 35.35 35.35 34.70 34.90 0.45 1.31% 34.85 10 34.90 79 349.00
2019-07-24 2355 377334 298 13101804 34.90 35.00 34.45 34.50 0.40 -1.15% 34.45 7 34.50 2 345.00
2019-07-25 2355 783774 521 26761491 34.55 34.85 33.90 34.05 0.45 -1.3% 34.00 33 34.05 52 340.50
2019-07-26 2355 683606 484 23068989 34.05 34.20 33.60 33.60 0.45 -1.32% 33.55 21 33.60 31 336.00
2019-07-29 2355 782193 414 26402501 33.60 33.90 33.60 33.75 0.15 0.45% 33.70 16 33.75 118 337.50
2019-07-30 2355 858021 501 28437801 33.20 33.50 32.90 33.45 0.00 -0.89% 33.35 52 33.45 6 334.50
2019-07-31 2355 421089 251 14046535 33.20 33.70 33.00 33.70 0.25 0.75% 33.15 15 33.70 11 337.00
2019-08-01 2355 357026 264 11844714 33.55 33.55 33.05 33.05 0.65 -1.93% 33.05 9 33.10 2 330.50
2019-08-02 2355 1230004 732 39495379 33.30 33.30 31.70 32.00 1.05 -3.18% 31.95 12 32.05 1 320.00
2019-08-05 2355 615723 395 19433394 32.00 32.00 31.30 31.30 0.70 -2.19% 31.30 8 31.45 11 313.00
2019-08-06 2355 524137 328 16119815 30.50 31.20 30.25 31.20 0.10 -0.32% 31.10 3 31.20 5 312.00
2019-08-07 2355 462255 305 14339456 31.20 31.30 30.85 31.00 0.20 -0.64% 30.90 20 31.00 7 310.00
2019-08-08 2355 260030 184 8164945 31.00 31.60 31.00 31.60 0.60 1.94% 31.55 2 31.60 9 316.00
2019-08-12 2355 569705 335 17735332 31.30 31.40 30.95 31.05 0.55 -1.74% 31.05 44 31.20 2 310.50
2019-08-13 2355 492662 340 15140253 30.90 30.90 30.60 30.65 0.40 -1.29% 30.65 19 30.70 11 15.17
2019-08-14 2355 544866 385 16827121 31.00 31.40 30.65 30.70 0.05 0.16% 30.65 28 30.95 3 15.20
2019-08-15 2355 1439046 893 43035575 30.25 30.25 29.70 29.90 0.80 -2.61% 29.90 84 29.95 10 14.80
2019-08-16 2355 936943 622 28209826 29.95 30.30 29.95 30.05 0.15 0.5% 30.05 27 30.20 17 14.88
2019-08-19 2355 434501 304 13244078 30.15 30.65 30.15 30.60 0.55 1.83% 30.60 2 30.65 4 15.15
2019-08-20 2355 478038 306 14882480 31.00 31.45 30.90 31.10 0.50 1.63% 31.10 3 31.15 23 15.40
2019-08-21 2355 465332 343 14506855 31.00 31.45 30.85 31.30 0.20 0.64% 31.30 1 31.35 4 15.50
2019-08-22 2355 964369 503 30839642 31.70 32.25 31.65 32.10 0.80 2.56% 32.05 3 32.10 9 15.89
2019-08-23 2355 588308 349 18951267 32.20 32.50 32.00 32.00 0.10 -0.31% 32.00 16 32.05 5 15.84
2019-08-26 2355 527201 371 16399467 31.50 31.50 30.95 31.00 1.00 -3.13% 30.95 39 31.05 27 15.35
2019-08-27 2355 301909 228 9376458 31.05 31.20 30.90 31.15 0.15 0.48% 31.10 19 31.15 18 15.42
2019-08-28 2355 397190 283 12280367 31.00 31.15 30.65 30.95 0.20 -0.64% 30.95 7 31.15 21 15.32
2019-08-29 2355 341012 218 10691426 31.30 31.55 31.15 31.30 0.35 1.13% 31.30 17 31.45 10 15.50
2019-08-30 2355 850287 480 27238984 31.75 32.30 31.75 31.95 0.65 2.08% 31.95 1 32.00 1 15.82
2019-09-02 2355 711004 389 22921886 32.00 32.75 31.95 32.10 0.15 0.47% 32.10 3 32.25 7 15.89
2019-09-03 2355 422681 259 13605808 32.50 32.50 32.00 32.05 0.05 -0.16% 32.05 8 32.15 32 15.87
2019-09-04 2355 554441 370 17828341 32.05 32.35 32.00 32.15 0.10 0.31% 32.15 15 32.20 4 15.92
2019-09-05 2355 747868 448 24137599 32.45 32.45 32.05 32.20 0.05 0.16% 32.20 41 32.30 8 15.94
2019-09-06 2355 1107069 705 36074252 32.30 32.80 32.25 32.70 0.50 1.55% 32.65 21 32.70 2 16.19
2019-09-09 2355 766096 376 25227434 32.75 33.20 32.70 33.20 0.50 1.53% 33.10 2 33.20 31 16.44
2019-09-10 2355 550163 311 17994116 33.20 33.20 32.55 32.55 0.65 -1.96% 32.55 19 32.60 1 16.11
2019-09-11 2355 1389490 762 44269753 32.50 32.50 31.50 32.15 0.40 -1.23% 31.95 6 32.15 3 15.92
2019-09-12 2355 625648 344 19982460 32.20 32.20 31.65 32.20 0.05 0.16% 32.20 3 32.25 3 15.94
2019-09-16 2355 1932382 805 61734324 32.40 32.40 31.70 32.00 0.20 -0.62% 31.95 2 32.05 10 15.84
2019-09-17 2355 442060 252 14163870 32.20 32.25 31.90 31.95 0.05 -0.16% 31.95 11 32.00 10 15.82
2019-09-18 2355 424861 334 13635527 32.00 32.30 31.95 32.15 0.20 0.63% 32.10 5 32.30 6 15.92
2019-09-19 2355 401998 229 12954479 32.20 32.30 32.10 32.25 0.10 0.31% 32.20 10 32.25 4 15.97
2019-09-20 2355 340481 221 11007334 32.25 32.40 32.15 32.40 0.15 0.47% 32.35 5 32.40 14 16.04
2019-09-23 2355 2336659 1374 78142634 32.40 33.80 32.30 33.70 1.30 4.01% 33.70 22 33.75 16 16.68
2019-09-24 2355 1984439 1232 67198354 33.80 34.40 33.40 33.70 0.00 0% 33.60 11 33.70 1 16.68
2019-09-25 2355 769133 419 25510506 33.50 33.70 32.90 33.30 0.40 -1.19% 33.30 27 33.35 5 16.49
2019-09-26 2355 522148 338 17189736 33.35 33.40 32.65 32.70 0.60 -1.8% 32.70 35 32.85 2 16.19
2019-09-27 2355 1198045 708 38232135 32.90 32.90 31.65 31.65 1.05 -3.21% 31.65 14 31.70 32 15.67
2019-10-01 2355 1197838 680 37202464 31.50 31.60 30.85 31.00 0.65 -2.05% 31.00 156 31.05 2 15.35
2019-10-02 2355 370687 287 11505683 31.00 31.25 30.60 31.20 0.20 0.65% 31.20 4 31.30 3 15.45
2019-10-03 2355 327100 228 10110020 30.95 31.00 30.70 30.95 0.25 -0.8% 30.90 51 30.95 19 15.32
2019-10-04 2355 571101 345 17629945 31.00 31.20 30.75 30.85 0.10 -0.32% 30.85 17 30.90 7 15.27
2019-10-07 2355 1073403 712 32712571 30.70 30.80 30.30 30.40 0.45 -1.46% 30.40 9 30.50 2 15.05
2019-10-08 2355 1836458 1214 55232703 30.40 30.40 29.90 30.35 0.05 -0.16% 30.20 2 30.35 6 15.02
2019-10-09 2355 741665 467 22292664 30.25 30.30 30.00 30.00 0.35 -1.15% 30.00 168 30.05 22 14.85
2019-10-14 2355 1176770 727 35387648 30.10 30.20 29.90 30.05 0.05 0.17% 30.05 47 30.10 4 14.88
2019-10-15 2355 1016652 629 30495323 30.25 30.30 29.95 30.00 0.05 -0.17% 30.00 10 30.05 176 14.85
2019-10-16 2355 1335581 993 40739491 30.00 30.75 30.00 30.70 0.70 2.33% 30.65 2 30.70 33 15.20
2019-10-17 2355 960306 665 29577619 30.90 30.90 30.60 30.85 0.15 0.49% 30.80 19 30.85 6 15.27
2019-10-18 2355 3404316 983 104460480 30.90 31.25 30.45 30.80 0.05 -0.16% 30.75 12 30.80 48 15.25
2019-10-21 2355 648862 517 20073805 30.80 31.20 30.65 31.05 0.25 0.81% 31.00 17 31.05 16 15.37
2019-10-22 2355 1526512 898 48001154 31.20 31.90 31.10 31.70 0.65 2.09% 31.70 3 31.75 14 15.69
2019-10-23 2355 1019597 675 32462604 31.65 32.10 31.60 31.85 0.15 0.47% 31.80 12 31.85 7 15.77
2019-10-24 2355 831341 567 26624791 32.10 32.20 31.90 32.05 0.20 0.63% 32.05 2 32.10 43 15.87
2019-10-25 2355 343132 227 10922132 32.05 32.10 31.70 31.70 0.35 -1.09% 31.70 30 31.75 12 15.69
2019-10-28 2355 360329 168 11448712 31.95 31.95 31.65 31.80 0.10 0.32% 31.75 2 31.80 8 15.74
2019-10-29 2355 485653 280 15283752 31.95 31.95 31.25 31.40 0.40 -1.26% 31.35 18 31.40 37 15.54
2019-10-30 2355 572336 299 17923181 31.40 31.50 31.10 31.45 0.05 0.16% 31.40 1 31.45 19 15.57
2019-10-31 2355 919004 490 28449924 31.45 31.45 30.60 30.85 0.60 -1.91% 30.80 18 30.85 3 15.27
2019-11-01 2355 1808400 1152 54758079 30.75 30.80 30.05 30.30 0.55 -1.78% 30.30 8 30.40 4 15.00
2019-11-04 2355 1186376 825 36278840 30.50 30.85 30.30 30.70 0.40 1.32% 30.60 2 30.70 21 15.20
2019-11-05 2355 1779157 1071 55356661 30.70 31.35 30.70 31.25 0.55 1.79% 31.25 26 31.30 9 15.47
2019-11-06 2355 434367 299 13417288 31.25 31.25 30.70 30.80 0.45 -1.44% 30.80 10 30.90 1 15.25
2019-11-07 2355 878300 473 26786275 30.85 30.85 30.30 30.40 0.40 -1.3% 30.40 110 30.50 1 15.05
2019-11-08 2355 2921493 827 88005935 30.40 30.60 30.10 30.20 0.20 -0.66% 30.15 37 30.20 90 14.95
2019-11-11 2355 1810010 727 54874104 30.30 30.55 30.05 30.15 0.05 -0.17% 30.15 26 30.25 1 14.93
2019-11-12 2355 899200 378 27348027 30.25 30.60 30.25 30.50 0.35 1.16% 30.50 15 30.55 5 15.10
2019-11-13 2355 830569 500 25589976 30.45 31.00 30.45 30.85 0.35 1.15% 30.80 1 30.85 11 19.16
2019-11-14 2355 6416857 3043 206052181 31.15 32.80 31.15 32.15 1.30 4.21% 32.15 4 32.20 69 19.97
2019-11-15 2355 5586100 2461 181783629 32.75 33.20 31.85 32.05 0.10 -0.31% 32.05 1 32.10 5 19.91
2019-11-18 2355 1801391 1007 58519868 32.45 32.80 32.35 32.55 0.50 1.56% 32.55 3 32.60 46 20.22
2019-11-19 2355 1975385 1032 64773842 32.50 33.00 32.30 33.00 0.45 1.38% 32.95 1 33.00 138 20.50
2019-11-20 2355 2132221 1202 68810463 33.00 33.00 32.00 32.15 0.85 -2.58% 32.10 52 32.15 11 19.97
2019-11-21 2355 1019467 589 32281798 32.00 32.00 31.55 31.60 0.55 -1.71% 31.60 105 31.65 38 19.63
2019-11-22 2355 515392 274 16313503 31.85 31.85 31.55 31.55 0.05 -0.16% 31.50 47 31.55 71 19.60
2019-11-25 2355 746532 416 23369227 31.60 31.60 31.15 31.35 0.20 -0.63% 31.30 13 31.35 4 19.47
2019-11-26 2355 465726 278 14684498 31.50 31.75 31.40 31.40 0.05 0.16% 31.35 34 31.40 63 19.50
2019-11-27 2355 1014626 603 31716554 31.40 31.60 31.15 31.20 0.20 -0.64% 31.20 21 31.30 3 19.38
2019-11-28 2355 688356 406 21459090 31.25 31.35 31.00 31.25 0.05 0.16% 31.20 5 31.25 1 19.41
2019-11-29 2355 872151 489 27101001 31.25 31.45 31.00 31.05 0.20 -0.64% 31.00 152 31.05 1 19.29
2019-12-02 2355 1423741 768 43621958 31.20 31.20 30.45 30.60 0.45 -1.45% 30.60 29 30.65 9 19.01
2019-12-03 2355 631452 396 19614028 30.60 31.45 30.50 31.25 0.65 2.12% 31.20 2 31.25 8 19.41
2019-12-04 2355 512643 395 15947492 31.00 31.25 30.90 31.20 0.05 -0.16% 31.15 1 31.20 11 19.38
2019-12-05 2355 686673 455 21333879 31.20 31.25 30.90 31.00 0.20 -0.64% 31.00 1 31.05 7 19.25
2019-12-06 2355 635013 450 19656908 30.95 31.35 30.75 31.05 0.05 0.16% 31.05 15 31.15 1 19.29
2019-12-09 2355 347676 195 10808006 31.10 31.25 31.00 31.00 0.05 -0.16% 31.00 8 31.05 11 19.25
2019-12-10 2355 2441343 514 74135847 31.00 31.00 30.60 30.65 0.35 -1.13% 30.65 14 30.75 15 19.04
2019-12-11 2355 513496 425 15748924 30.85 30.85 30.50 30.65 0.00 0% 30.65 12 30.70 12 19.04
2019-12-12 2355 1148345 585 35116651 30.70 30.80 30.50 30.60 0.05 -0.16% 30.60 40 30.65 3 19.01
2019-12-13 2355 1018650 606 31060014 30.70 30.70 30.35 30.50 0.10 -0.33% 30.45 47 30.50 1 18.94
2019-12-16 2355 565451 424 17348838 30.55 30.80 30.50 30.70 0.20 0.66% 30.65 33 30.70 26 19.07
2019-12-17 2355 1511213 679 46214703 30.80 30.80 30.50 30.65 0.05 -0.16% 30.60 8 30.65 12 19.04
2019-12-18 2355 929679 586 28527611 30.70 30.85 30.50 30.80 0.15 0.49% 30.75 14 30.80 11 19.13
2019-12-19 2355 759909 380 23379137 30.80 30.90 30.70 30.75 0.05 -0.16% 30.75 16 30.80 9 19.10
2019-12-20 2355 2982035 1580 93324840 30.95 31.60 30.90 31.10 0.35 1.14% 31.10 53 31.40 3 19.32
2019-12-23 2355 2336639 1328 74167117 31.20 31.90 31.15 31.85 0.75 2.41% 31.80 2 31.85 69 19.78
2019-12-24 2355 2320464 1295 74757191 32.00 32.50 32.00 32.10 0.25 0.78% 32.05 45 32.10 1 19.94
2019-12-25 2355 1018900 553 32660342 32.30 32.45 31.90 32.00 0.10 -0.31% 31.95 5 32.00 4 19.88
2019-12-26 2355 667576 383 21213805 32.00 32.10 31.65 31.75 0.25 -0.78% 31.70 40 31.75 21 19.72
2019-12-27 2355 641904 346 20346462 31.75 31.90 31.60 31.60 0.15 -0.47% 31.60 45 31.65 11 19.63
2019-12-30 2355 1068735 572 33581377 31.70 31.70 31.20 31.40 0.20 -0.63% 31.40 22 31.50 5 19.50
2019-12-31 2355 994457 567 31729824 31.40 32.15 31.40 31.95 0.55 1.75% 31.90 46 31.95 2 19.84