英業達(2356)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　22.05
0
0%		22.25
0.2
0.91%		21.80
-0.45
-2.02%		 　22.15
0.35
1.61%		21.65
-0.5
-2.26%		21.95
0.3
1.39%		22.50
0.55
2.51%		22.60
0.1
0.44%		 　22.50
-0.1
-0.44%		22.70
0.2
0.89%		22.60
-0.1
-0.44%		22.90
0.3
1.33%		22.85
-0.05
-0.22%		 　23.00
0.15
0.66%		22.85
-0.15
-0.65%		22.90
0.05
0.22%		22.80
-0.1
-0.44%		23.25
0.45
1.97%		 　23.85
0.6
2.58%		23.50
-0.35
-1.47%		23.65
0.15
0.64%		 22.74
2 月　　　　　　　　　　23.55
-0.1
-0.42%		23.85
0.3
1.27%		23.40
-0.45
-1.89%		23.25
-0.15
-0.64%		 　　23.25
0
0%		23.30
0.05
0.22%		23.60
0.3
1.29%		23.55
-0.05
-0.21%		23.35
-0.2
-0.85%		 　23.60
0.25
1.07%		23.65
0.05
0.21%		23.80
0.15
0.63%		 23.54
3 月　　　23.70
-0.1
-0.42%		23.75
0.05
0.21%		23.80
0.05
0.21%		23.70
-0.1
-0.42%		23.55
-0.15
-0.63%		 　23.65
0.1
0.42%		23.65
0
0%		23.75
0.1
0.42%		23.60
-0.15
-0.63%		23.40
-0.2
-0.85%		 　23.75
0.35
1.5%		24.15
0.4
1.68%		23.90
-0.25
-1.04%		24.10
0.2
0.84%		24.05
-0.05
-0.21%		 　24.35
0.3
1.25%		24.60
0.25
1.03%		23.95
-0.65
-2.64%		23.45
-0.5
-2.09%		23.45
0
0%		 23.82
4 月23.70
0.25
1.07%		24.00
0.3
1.27%		24.15
0.15
0.63%		 　　　24.15
0
0%		24.20
0.05
0.21%		24.20
0
0%		24.05
-0.15
-0.62%		24.15
0.1
0.42%		 　24.30
0.15
0.62%		 25.00
0.7
2.88%		24.50
-0.5
-2%		24.65
0.15
0.61%		 　24.60
-0.05
-0.2%		24.35
-0.25
-1.02%		24.50
0.15
0.62%		24.70
0.2
0.82%		24.60
-0.1
-0.4%		 　24.80
0.2
0.81%		24.80
0
0%		 24.44
5 月　24.65
-0.15
-0.6%		24.70
0.05
0.2%		 　23.85
-0.85
-3.44%		24.00
0.15
0.63%		23.70
-0.3
-1.25%		23.45
-0.25
-1.05%		23.35
-0.1
-0.43%		 　23.30
-0.05
-0.21%		23.10
-0.2
-0.86%		22.90
-0.2
-0.87%		23.85
0.95
4.15%		23.95
0.1
0.42%		 　24.10
0.15
0.63%		 23.85
-0.25
-1.04%		23.60
-0.25
-1.05%		23.35
-0.25
-1.06%		 　23.55
0.2
0.86%		23.35
-0.2
-0.85%		23.30
-0.05
-0.21%		23.85
0.55
2.36%		23.80
-0.05
-0.21%		23.7
6 月 　23.10
-0.7
-2.94%		23.10
0
0%		23.25
0.15
0.65%		22.95
-0.3
-1.29%		 　　23.80
0.85
3.7%		23.90
0.1
0.42%		24.00
0.1
0.42%		23.90
-0.1
-0.42%		23.75
-0.15
-0.63%		 　23.60
-0.15
-0.63%		23.60
0
0%		24.05
0.45
1.91%		24.05
0
0%		24.20
0.15
0.62%		 　24.30
0.1
0.41%		24.00
-0.3
-1.23%		24.30
0.3
1.25%		25.00
0.7
2.88%		24.70
-0.3
-1.2%		 24
7 月25.25
0.55
2.23%		25.20
-0.05
-0.2%		25.15
-0.05
-0.2%		25.50
0.35
1.39%		25.20
-0.3
-1.18%		 　25.40
0.2
0.79%		25.25
-0.15
-0.59%		25.50
0.25
0.99%		23.65
-1.85
-7.25%		23.85
0.2
0.85%		 　23.70
-0.15
-0.63%		23.55
-0.15
-0.63%		23.40
-0.15
-0.64%		23.30
-0.1
-0.43%		23.40
0.1
0.43%		 　23.45
0.05
0.21%		23.30
-0.15
-0.64%		23.70
0.4
1.72%		23.70
0
0%		23.60
-0.1
-0.42%		 　23.60
0
0%		23.65
0.05
0.21%		23.30
-0.35
-1.48%		24.14
8 月23.25
-0.05
-0.21%		22.90
-0.35
-1.51%		 　22.40
-0.5
-2.18%		22.35
-0.05
-0.22%		22.00
-0.35
-1.57%		22.35
0.35
1.59%		 　　22.50
0.15
0.67%		22.15
-0.35
-1.56%		21.70
-0.45
-2.03%		20.65
-1.05
-4.84%		20.80
0.15
0.73%		 　20.80
0
0%		20.70
-0.1
-0.48%		20.90
0.2
0.97%		21.00
0.1
0.48%		21.00
0
0%		 　20.75
-0.25
-1.19%		21.30
0.55
2.65%		21.30
0
0%		21.10
-0.2
-0.94%		21.50
0.4
1.9%		 21.59
9 月　21.55
0.05
0.23%		21.55
0
0%		21.50
-0.05
-0.23%		21.75
0.25
1.16%		21.80
0.05
0.23%		 　21.80
0
0%		22.00
0.2
0.92%		21.95
-0.05
-0.23%		21.90
-0.05
-0.23%		 　　21.85
-0.05
-0.23%		21.75
-0.1
-0.46%		21.45
-0.3
-1.38%		21.50
0.05
0.23%		21.65
0.15
0.7%		 　21.80
0.15
0.69%		21.90
0.1
0.46%		21.90
0
0%		21.90
0
0%		21.40
-0.5
-2.28%		 21.76
10 月21.85
0.45
2.1%		21.85
0
0%		21.55
-0.3
-1.37%		21.85
0.3
1.39%		 　21.85
0
0%		21.85
0
0%		21.55
-0.3
-1.37%		 　　　21.30
-0.25
-1.16%		21.40
0.1
0.47%		21.70
0.3
1.4%		21.80
0.1
0.46%		21.75
-0.05
-0.23%		 　21.90
0.15
0.69%		21.95
0.05
0.23%		22.15
0.2
0.91%		22.05
-0.1
-0.45%		22.10
0.05
0.23%		 　22.15
0.05
0.23%		22.10
-0.05
-0.23%		22.00
-0.1
-0.45%		22.10
0.1
0.45%		21.84
11 月22.05
-0.05
-0.23%		 　22.40
0.35
1.59%		22.90
0.5
2.23%		22.75
-0.15
-0.66%		22.70
-0.05
-0.22%		22.75
0.05
0.22%		 　22.90
0.15
0.66%		22.85
-0.05
-0.22%		22.30
-0.55
-2.41%		22.40
0.1
0.45%		22.80
0.4
1.79%		 　23.15
0.35
1.54%		23.25
0.1
0.43%		23.15
-0.1
-0.43%		23.05
-0.1
-0.43%		23.25
0.2
0.87%		 　23.30
0.05
0.22%		23.40
0.1
0.43%		23.05
-0.35
-1.5%		23.10
0.05
0.22%		22.85
-0.25
-1.08%		 22.89
12 月　22.90
0.05
0.22%		23.15
0.25
1.09%		23.20
0.05
0.22%		23.05
-0.15
-0.65%		23.20
0.15
0.65%		 　23.15
-0.05
-0.22%		22.90
-0.25
-1.08%		23.00
0.1
0.44%		22.90
-0.1
-0.43%		22.95
0.05
0.22%		 　22.80
-0.15
-0.65%		22.90
0.1
0.44%		23.25
0.35
1.53%		23.20
-0.05
-0.22%		22.90
-0.3
-1.29%		 　23.30
0.4
1.75%		23.15
-0.15
-0.64%		23.30
0.15
0.65%		23.35
0.05
0.21%		23.40
0.05
0.21%		 　23.00
-0.4
-1.71%		22.85
-0.15
-0.65%		23.08

說明:最高漲幅:4.15%最低跌幅:-7.25% 最高價:25.50最低價:20.65平均價:23.12,灰色底表示週末,漲150天(35.4)元,跌125天(-28.6)元,平盤28天
4%=3,3%=7,2%=29,1%=61,0%=78,-0%=1,-1%=1,-2%=5,-3%=16,-4%=50,-5%=52,

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 2356 4965447 2043 111059746 22.40 22.85 22.05 22.05 0.00 0% 22.05 253 22.10 25 11.42
2019-01-03 2356 7118458 2674 158974459 22.45 22.45 22.05 22.25 0.20 0.91% 22.25 83 22.30 10 11.53
2019-01-04 2356 6016723 2416 131913756 22.05 22.15 21.65 21.80 0.45 -2.02% 21.80 160 21.90 48 11.30
2019-01-07 2356 5391565 2428 119665827 22.25 22.30 22.05 22.15 0.35 1.61% 22.15 59 22.20 16 11.48
2019-01-08 2356 7611416 3754 166062168 22.30 22.30 21.65 21.65 0.50 -2.26% 21.65 419 21.70 294 11.22
2019-01-09 2356 13094204 4409 289065468 22.00 22.25 21.90 21.95 0.30 1.39% 21.95 309 22.00 2 11.37
2019-01-10 2356 17210231 5471 385098566 22.05 22.50 22.05 22.50 0.55 2.51% 22.50 42 22.55 382 11.66
2019-01-11 2356 7643656 3443 172662666 22.60 22.75 22.50 22.60 0.10 0.44% 22.55 88 22.65 478 11.71
2019-01-14 2356 5059021 2207 114339215 22.70 22.70 22.50 22.50 0.10 -0.44% 22.50 2017 22.55 443 11.66
2019-01-15 2356 5259081 2007 118935473 22.75 22.75 22.50 22.70 0.20 0.89% 22.65 13 22.70 300 11.76
2019-01-16 2356 7022358 2082 159260433 22.80 22.80 22.55 22.60 0.10 -0.44% 22.55 180 22.60 64 11.71
2019-01-17 2356 4863564 2011 110694555 22.70 22.90 22.60 22.90 0.30 1.33% 22.85 28 22.90 738 11.87
2019-01-18 2356 5478173 2385 124461594 22.90 22.90 22.60 22.85 0.05 -0.22% 22.80 1 22.85 259 11.84
2019-01-21 2356 5483755 1901 125224332 22.85 23.00 22.65 23.00 0.15 0.66% 22.95 3 23.00 901 11.92
2019-01-22 2356 8609708 1996 196297515 22.95 22.95 22.70 22.85 0.15 -0.65% 22.80 36 22.85 90 11.84
2019-01-23 2356 5540949 1759 126425123 22.80 22.90 22.70 22.90 0.05 0.22% 22.75 17 22.90 207 11.87
2019-01-24 2356 4386781 1643 100027608 22.80 22.90 22.75 22.80 0.10 -0.44% 22.75 276 22.80 216 11.81
2019-01-25 2356 7878634 3164 182222449 22.95 23.25 22.80 23.25 0.45 1.97% 23.20 6 23.25 141 12.05
2019-01-28 2356 14086769 5973 336887119 23.50 24.20 23.40 23.85 0.60 2.58% 23.80 25 23.85 37 12.36
2019-01-29 2356 5984385 2505 140347492 23.80 23.80 23.30 23.50 0.35 -1.47% 23.40 15 23.50 443 12.18
2019-01-30 2356 5450294 2034 128462444 23.75 23.75 23.30 23.65 0.15 0.64% 23.60 2 23.65 124 12.25
2019-02-11 2356 8114136 3368 192245423 23.95 23.95 23.50 23.55 0.10 -0.42% 23.55 69 23.60 49 12.20
2019-02-12 2356 4507789 1970 107125403 23.55 23.90 23.55 23.85 0.30 1.27% 23.80 60 23.85 14 12.36
2019-02-13 2356 7276457 2826 171385982 23.85 23.85 23.35 23.40 0.45 -1.89% 23.40 222 23.45 7 12.12
2019-02-14 2356 6240811 2550 146061795 23.40 23.55 23.20 23.25 0.15 -0.64% 23.25 264 23.30 95 12.05
2019-02-18 2356 3573295 1669 83401060 23.30 23.45 23.25 23.25 0.05 0% 23.25 961 23.30 8 12.05
2019-02-19 2356 2603551 1331 60873082 23.45 23.50 23.30 23.30 0.05 0.22% 23.30 119 23.35 9 12.07
2019-02-20 2356 5837526 2418 137389854 23.45 23.70 23.35 23.60 0.30 1.29% 23.55 33 23.60 451 12.23
2019-02-21 2356 6236486 2316 146603367 23.60 23.70 23.35 23.55 0.05 -0.21% 23.50 200 23.55 52 12.20
2019-02-22 2356 10107120 4499 234331054 23.40 23.55 23.05 23.35 0.20 -0.85% 23.30 106 23.35 53 12.10
2019-02-25 2356 4982734 1907 117351922 23.50 23.60 23.45 23.60 0.25 1.07% 23.55 80 23.60 235 12.23
2019-02-26 2356 9920863 3309 236221179 23.60 24.10 23.55 23.65 0.05 0.21% 23.65 216 23.75 3 12.25
2019-02-27 2356 5423036 1913 128661417 23.90 23.90 23.60 23.80 0.15 0.63% 23.75 1 23.80 548 12.33
2019-03-04 2356 5358738 2281 126745579 23.70 23.80 23.50 23.70 0.10 -0.42% 23.70 75 23.75 50 12.28
2019-03-05 2356 3541024 1854 83747645 23.55 23.75 23.55 23.75 0.05 0.21% 23.70 10 23.75 127 12.31
2019-03-06 2356 5061667 1618 120374922 23.80 23.90 23.70 23.80 0.05 0.21% 23.80 32 23.85 353 12.33
2019-03-07 2356 3395291 1334 80740970 23.70 23.90 23.70 23.70 0.10 -0.42% 23.70 744 23.75 43 12.28
2019-03-08 2356 4720068 2259 111472251 23.70 23.75 23.50 23.55 0.15 -0.63% 23.55 2 23.60 118 12.20
2019-03-11 2356 7558472 2427 179037319 23.50 23.90 23.45 23.65 0.10 0.42% 23.65 181 23.70 1 12.25
2019-03-12 2356 5283722 2131 125281745 23.75 23.90 23.60 23.65 0.00 0% 23.65 62 23.70 184 12.25
2019-03-13 2356 5057368 1945 120155565 23.75 23.85 23.60 23.75 0.10 0.42% 23.75 156 23.80 431 12.31
2019-03-14 2356 5725059 2502 135701820 23.65 23.80 23.60 23.60 0.15 -0.63% 23.60 539 23.65 12 12.23
2019-03-15 2356 12532235 3069 294170169 23.55 23.70 23.40 23.40 0.20 -0.85% 23.40 585 23.50 266 12.12
2019-03-18 2356 3065891 1330 72546892 23.60 23.80 23.55 23.75 0.35 1.5% 23.75 19 23.80 274 12.31
2019-03-19 2356 14440863 4180 346392584 23.80 24.20 23.70 24.15 0.40 1.68% 24.10 137 24.15 76 12.51
2019-03-20 2356 6001021 2552 143682237 24.20 24.20 23.80 23.90 0.25 -1.04% 23.85 655 23.90 6 12.38
2019-03-21 2356 3843545 1932 92319940 24.00 24.10 23.90 24.10 0.20 0.84% 24.05 136 24.10 401 12.49
2019-03-22 2356 5357918 1987 129625072 24.20 24.40 23.95 24.05 0.05 -0.21% 24.05 303 24.10 298 12.46
2019-03-25 2356 7743609 4325 187518106 24.00 24.45 23.90 24.35 0.30 1.25% 24.35 221 24.40 543 12.62
2019-03-26 2356 5678639 3027 139325512 24.50 24.60 24.45 24.60 0.25 1.03% 24.55 2 24.60 599 12.75
2019-03-27 2356 26157281 6504 628021844 24.05 24.25 23.95 23.95 0.65 -2.64% 23.95 198 24.00 262 12.41
2019-03-28 2356 14074606 6262 331050631 23.65 23.80 23.40 23.45 0.50 -2.09% 23.45 104 23.50 16 12.15
2019-03-29 2356 12759404 3434 299585203 23.45 23.65 23.35 23.45 0.00 0% 23.40 888 23.45 1019 12.96
2019-04-01 2356 6938824 3136 163770085 23.55 23.80 23.50 23.70 0.25 1.07% 23.65 57 23.70 1 13.09
2019-04-02 2356 6199999 2289 148201704 23.85 24.00 23.80 24.00 0.30 1.27% 23.95 18 24.00 683 13.26
2019-04-03 2356 5409470 2211 129976661 24.00 24.15 23.90 24.15 0.15 0.62% 24.10 73 24.15 182 13.34
2019-04-08 2356 5904628 2439 142181372 24.25 24.30 24.00 24.15 0.00 0% 24.10 62 24.15 224 13.34
2019-04-09 2356 4642417 2155 112323587 24.15 24.25 24.00 24.20 0.05 0.21% 24.20 654 24.25 62 13.37
2019-04-10 2356 9347640 3584 226552074 24.25 24.35 24.15 24.20 0.00 0% 24.20 802 24.25 8 13.37
2019-04-11 2356 6300431 2106 152224324 24.10 24.25 24.05 24.05 0.15 -0.62% 24.05 287 24.10 14 13.29
2019-04-12 2356 5505425 2063 133201181 24.20 24.30 24.05 24.15 0.10 0.42% 24.15 437 24.20 29 13.34
2019-04-15 2356 4526961 2647 110330839 24.20 24.45 24.20 24.30 0.15 0.62% 24.30 460 24.35 9 13.43
2019-04-17 2356 12748120 4566 316366006 24.45 25.10 24.45 25.00 0.60 2.88% 24.95 1008 25.00 73 13.81
2019-04-18 2356 9914362 3222 244401216 25.00 25.05 24.50 24.50 0.50 -2% 24.50 72 24.55 15 13.54
2019-04-19 2356 3161582 1207 78156655 24.70 24.85 24.60 24.65 0.15 0.61% 24.65 2 24.70 53 13.62
2019-04-22 2356 3290360 1190 81066426 24.70 24.85 24.45 24.60 0.05 -0.2% 24.55 39 24.60 271 13.59
2019-04-23 2356 8357366 2500 203034530 24.60 24.60 24.05 24.35 0.25 -1.02% 24.30 274 24.35 501 13.45
2019-04-24 2356 4065308 1587 99360036 24.40 24.50 24.35 24.50 0.15 0.62% 24.45 56 24.50 977 13.54
2019-04-25 2356 3386451 1319 83169405 24.50 24.70 24.35 24.70 0.20 0.82% 24.65 12 24.70 155 13.65
2019-04-26 2356 2663497 1586 65368368 24.65 24.65 24.45 24.60 0.10 -0.4% 24.50 77 24.60 1 13.59
2019-04-29 2356 4963199 2338 122487200 24.60 24.80 24.55 24.80 0.20 0.81% 24.70 123 24.80 263 13.70
2019-04-30 2356 4957527 2384 122243476 24.70 24.80 24.50 24.80 0.00 0% 24.70 64 24.80 402 13.70
2019-05-02 2356 3212091 1326 79559228 24.80 24.85 24.65 24.65 0.15 -0.6% 24.65 111 24.75 10 13.62
2019-05-03 2356 6087602 2197 150291853 24.70 24.85 24.50 24.70 0.05 0.2% 24.70 428 24.75 9 13.65
2019-05-06 2356 7731871 3322 185281705 24.50 24.55 23.70 23.85 0.85 -3.44% 23.85 51 23.90 40 13.18
2019-05-07 2356 6291151 1694 151138924 24.05 24.35 23.90 24.00 0.15 0.63% 23.95 63 24.00 957 13.26
2019-05-08 2356 5871527 2484 139342738 23.80 23.85 23.60 23.70 0.30 -1.25% 23.70 311 23.75 1 13.09
2019-05-09 2356 6475941 2473 152435606 23.60 23.70 23.45 23.45 0.25 -1.05% 23.45 297 23.50 23 12.96
2019-05-10 2356 6758187 2564 158634669 23.50 23.75 23.30 23.35 0.10 -0.43% 23.35 219 23.45 11 12.90
2019-05-13 2356 5393879 1765 125878065 23.35 23.65 23.15 23.30 0.05 -0.21% 23.25 7 23.30 107 12.87
2019-05-14 2356 8853492 3405 203824634 23.00 23.15 22.80 23.10 0.20 -0.86% 23.05 89 23.10 23 12.76
2019-05-15 2356 6099341 2730 140406593 23.10 23.25 22.90 22.90 0.20 -0.87% 22.90 438 22.95 53 11.87
2019-05-16 2356 12043853 4605 286324957 23.35 24.10 23.35 23.85 0.95 4.15% 23.80 668 23.85 17 12.36
2019-05-17 2356 6454004 2868 153881636 24.00 24.15 23.50 23.95 0.10 0.42% 23.90 6 23.95 135 12.41
2019-05-20 2356 4944858 2213 118825018 24.05 24.10 23.90 24.10 0.15 0.63% 24.05 27 24.10 24 12.49
2019-05-22 2356 5031614 1446 120109384 23.80 24.00 23.80 23.85 0.00 -1.04% 23.80 209 23.85 9 12.36
2019-05-23 2356 4392103 2031 103523780 23.65 23.75 23.35 23.60 0.25 -1.05% 23.60 7 23.65 560 12.23
2019-05-24 2356 5166651 2067 120748695 23.40 23.45 23.30 23.35 0.25 -1.06% 23.35 154 23.40 46 12.10
2019-05-27 2356 4315042 1509 101504422 23.30 23.70 23.30 23.55 0.20 0.86% 23.55 37 23.60 2 12.20
2019-05-28 2356 12303411 1256 287668636 23.50 23.65 23.35 23.35 0.20 -0.85% 23.35 51 23.40 8 12.10
2019-05-29 2356 4781039 1941 112258053 23.35 23.85 23.30 23.30 0.05 -0.21% 23.30 197 23.40 2 12.07
2019-05-30 2356 4788707 1847 113608580 23.40 23.90 23.40 23.85 0.55 2.36% 23.80 86 23.85 28 12.36
2019-05-31 2356 9639003 3134 229028712 23.75 24.00 23.60 23.80 0.05 -0.21% 23.75 5 23.80 133 12.33
2019-06-03 2356 14757766 4306 340923438 23.50 23.55 22.95 23.10 0.70 -2.94% 23.05 562 23.10 53 11.97
2019-06-04 2356 4028761 1791 92937105 23.05 23.20 23.00 23.10 0.00 0% 23.05 71 23.10 976 11.97
2019-06-05 2356 4314587 2023 100506039 23.20 23.45 23.20 23.25 0.15 0.65% 23.25 221 23.30 4 12.05
2019-06-06 2356 6948875 2369 160231725 23.25 23.25 22.95 22.95 0.30 -1.29% 22.95 380 23.00 31 11.89
2019-06-10 2356 9210722 3677 217750736 23.50 23.80 23.45 23.80 0.85 3.7% 23.75 50 23.80 243 12.33
2019-06-11 2356 4130002 1704 98459872 23.80 23.90 23.75 23.90 0.10 0.42% 23.85 20 23.90 124 12.38
2019-06-12 2356 4221817 1607 101190665 24.00 24.05 23.90 24.00 0.10 0.42% 23.95 20 24.00 406 12.44
2019-06-13 2356 3363060 1412 80154572 23.90 23.95 23.65 23.90 0.10 -0.42% 23.85 117 23.90 8 12.38
2019-06-14 2356 2708859 1471 64439592 23.80 23.85 23.75 23.75 0.15 -0.63% 23.75 382 23.80 20 12.31
2019-06-17 2356 6860326 2316 162917193 23.80 23.95 23.60 23.60 0.15 -0.63% 23.60 16 23.65 1 12.23
2019-06-18 2356 4237585 1655 100161498 23.70 23.80 23.50 23.60 0.00 0% 23.55 51 23.60 13 12.23
2019-06-19 2356 7717437 3118 184592829 23.95 24.05 23.70 24.05 0.45 1.91% 24.00 187 24.05 184 12.46
2019-06-20 2356 8252131 2913 198495086 24.10 24.15 23.90 24.05 0.00 0% 24.05 668 24.10 202 12.46
2019-06-21 2356 11112953 2287 269071406 24.10 24.30 24.05 24.20 0.15 0.62% 24.20 104 24.25 12 12.54
2019-06-24 2356 3672613 1460 89412581 24.20 24.50 24.15 24.30 0.10 0.41% 24.30 9 24.35 14 12.59
2019-06-25 2356 3843297 1717 92676283 24.40 24.45 24.00 24.00 0.30 -1.23% 24.00 74 24.05 23 12.44
2019-06-26 2356 4398861 1826 106772509 24.10 24.50 24.10 24.30 0.30 1.25% 24.25 3 24.30 250 12.59
2019-06-27 2356 18256594 5869 453627871 24.45 25.00 24.40 25.00 0.70 2.88% 24.95 7 25.00 273 12.95
2019-06-28 2356 11080980 2036 274623492 25.00 25.05 24.65 24.70 0.30 -1.2% 24.70 298 24.75 51 12.80
2019-07-01 2356 10778363 3391 271600702 25.10 25.35 25.00 25.25 0.55 2.23% 25.20 72 25.25 16 13.08
2019-07-02 2356 5295594 2007 133568308 25.25 25.35 25.10 25.20 0.05 -0.2% 25.20 15 25.25 107 13.06
2019-07-03 2356 7363010 2289 185620589 25.30 25.50 25.10 25.15 0.05 -0.2% 25.15 15 25.20 39 13.03
2019-07-04 2356 5410525 2098 137572923 25.45 25.50 25.30 25.50 0.35 1.39% 25.45 10 25.50 938 13.21
2019-07-05 2356 9397507 3170 237446159 25.50 25.55 25.15 25.20 0.30 -1.18% 25.20 15 25.25 15 13.06
2019-07-08 2356 4760751 1810 120472522 25.20 25.40 25.15 25.40 0.20 0.79% 25.40 32 25.45 370 13.16
2019-07-09 2356 10244492 2755 259329835 25.40 25.45 25.20 25.25 0.15 -0.59% 25.25 27 25.30 123 13.08
2019-07-10 2356 13491623 3549 343312472 25.50 25.50 25.25 25.50 0.25 0.99% 25.45 366 25.50 365 13.21
2019-07-11 2356 21182316 6877 506523051 24.05 24.10 23.65 23.65 0.00 -7.25% 23.65 129 23.70 27 12.25
2019-07-12 2356 6972508 2871 166461412 23.75 24.00 23.75 23.85 0.20 0.85% 23.85 274 23.90 38 12.36
2019-07-15 2356 3353085 1373 79560854 23.85 23.85 23.60 23.70 0.15 -0.63% 23.70 46 23.75 96 12.28
2019-07-16 2356 6061507 2648 143027581 23.70 23.75 23.50 23.55 0.15 -0.63% 23.50 624 23.55 6 12.20
2019-07-17 2356 5138678 2211 120394333 23.55 23.55 23.35 23.40 0.15 -0.64% 23.40 71 23.45 15 12.12
2019-07-18 2356 3383795 1665 79027105 23.40 23.50 23.30 23.30 0.10 -0.43% 23.30 352 23.35 40 12.07
2019-07-19 2356 4300782 2039 100761334 23.35 23.55 23.30 23.40 0.10 0.43% 23.35 80 23.40 176 12.12
2019-07-22 2356 4943585 1833 116291353 23.50 23.60 23.45 23.45 0.05 0.21% 23.45 145 23.50 96 12.15
2019-07-23 2356 4543576 2251 106119701 23.50 23.50 23.30 23.30 0.15 -0.64% 23.30 439 23.35 12 12.07
2019-07-24 2356 9394966 2905 221694636 23.35 23.70 23.30 23.70 0.40 1.72% 23.65 34 23.70 142 12.28
2019-07-25 2356 3455340 1559 82082232 23.75 23.85 23.60 23.70 0.00 0% 23.70 386 23.75 20 12.28
2019-07-26 2356 3292011 1492 77780747 23.70 23.70 23.60 23.60 0.10 -0.42% 23.60 119 23.65 41 12.23
2019-07-29 2356 3908764 1814 91825074 23.55 23.70 23.35 23.60 0.00 0% 23.60 89 23.65 54 12.23
2019-07-30 2356 3320444 1508 78106037 23.60 23.65 23.40 23.65 0.05 0.21% 23.50 56 23.65 348 12.25
2019-07-31 2356 7991714 2589 187111462 23.70 23.70 23.30 23.30 0.35 -1.48% 23.30 311 23.35 35 12.07
2019-08-01 2356 7864444 3589 183050942 23.20 23.50 23.20 23.25 0.05 -0.21% 23.20 563 23.25 43 12.05
2019-08-02 2356 9178761 4576 210224973 23.00 23.05 22.80 22.90 0.35 -1.51% 22.90 196 22.95 18 11.87
2019-08-05 2356 9511780 4273 213592960 22.80 22.85 22.20 22.40 0.50 -2.18% 22.40 35 22.45 14 11.61
2019-08-06 2356 10766039 4939 237310306 22.00 22.35 21.75 22.35 0.05 -0.22% 22.30 23 22.35 419 11.58
2019-08-07 2356 6212421 3105 137752662 22.35 22.35 22.00 22.00 0.35 -1.57% 22.00 995 22.05 32 11.40
2019-08-08 2356 5113861 2215 113823975 22.10 22.40 22.05 22.35 0.35 1.59% 22.30 54 22.35 63 11.58
2019-08-12 2356 3360876 1597 75534137 22.20 22.65 22.20 22.50 0.15 0.67% 22.50 21 22.55 162 11.66
2019-08-13 2356 6023394 2308 133841376 22.50 22.50 22.15 22.15 0.35 -1.56% 22.15 257 22.20 47 13.11
2019-08-14 2356 22324277 9644 486687343 22.20 22.20 21.65 21.70 0.45 -2.03% 21.70 654 21.75 4 12.84
2019-08-15 2356 39244375 13749 814458825 21.20 21.25 20.50 20.65 1.05 -4.84% 20.65 205 20.70 66 12.22
2019-08-16 2356 14859613 6422 309488523 20.65 21.05 20.60 20.80 0.15 0.73% 20.75 567 20.80 179 12.31
2019-08-19 2356 11476261 4407 239724381 20.95 21.10 20.75 20.80 0.00 0% 20.80 806 20.85 1 12.31
2019-08-20 2356 12246740 4277 254555516 20.80 20.90 20.70 20.70 0.10 -0.48% 20.70 1490 20.80 280 12.25
2019-08-21 2356 12696205 4446 265094255 20.80 20.95 20.75 20.90 0.20 0.97% 20.90 460 20.95 380 12.37
2019-08-22 2356 10512985 3440 220717676 21.00 21.10 20.90 21.00 0.10 0.48% 20.95 130 21.00 897 12.43
2019-08-23 2356 7203598 2430 151105205 21.05 21.15 20.90 21.00 0.00 0% 20.95 237 21.00 506 12.43
2019-08-26 2356 8663651 3459 179680771 20.80 20.80 20.65 20.75 0.25 -1.19% 20.75 51 20.80 114 12.28
2019-08-27 2356 11835775 2734 250951037 21.10 21.30 21.00 21.30 0.55 2.65% 21.30 32 21.35 224 12.60
2019-08-28 2356 8939058 3381 190702397 21.45 21.50 21.20 21.30 0.00 0% 21.30 136 21.35 28 12.60
2019-08-29 2356 6952057 2930 147654001 21.40 21.55 21.10 21.10 0.20 -0.94% 21.10 161 21.15 90 12.49
2019-08-30 2356 7918835 3147 169740191 21.30 21.50 21.30 21.50 0.40 1.9% 21.45 72 21.50 390 12.72
2019-09-02 2356 5372403 2625 115631469 21.55 21.65 21.35 21.55 0.05 0.23% 21.55 88 21.60 99 12.75
2019-09-03 2356 4445631 2378 95932084 21.60 21.65 21.50 21.55 0.00 0% 21.55 110 21.60 59 12.75
2019-09-04 2356 7743580 3553 166116813 21.50 21.55 21.35 21.50 0.05 -0.23% 21.50 23 21.55 106 12.72
2019-09-05 2356 6519225 2936 141379187 21.60 21.85 21.55 21.75 0.25 1.16% 21.70 4 21.75 240 12.87
2019-09-06 2356 6717537 2924 146003587 21.75 21.80 21.60 21.80 0.05 0.23% 21.75 74 21.80 66 12.90
2019-09-09 2356 4525867 2122 98659438 21.85 21.85 21.75 21.80 0.00 0% 21.80 2 21.85 576 12.90
2019-09-10 2356 7659326 2592 166842277 21.60 22.00 21.60 22.00 0.20 0.92% 21.95 10 22.00 378 13.02
2019-09-11 2356 5024071 2389 110584162 22.00 22.10 21.90 21.95 0.05 -0.23% 21.95 10 22.00 91 12.99
2019-09-12 2356 3449155 1570 75779480 22.10 22.10 21.90 21.90 0.05 -0.23% 21.90 504 21.95 67 12.96
2019-09-16 2356 4588623 2292 100569316 22.00 22.00 21.85 21.85 0.05 -0.23% 21.85 69 21.90 81 12.93
2019-09-17 2356 6556557 2755 142372440 21.80 21.80 21.65 21.75 0.10 -0.46% 21.70 208 21.75 84 12.87
2019-09-18 2356 12769229 5741 275685721 21.80 21.85 21.45 21.45 0.30 -1.38% 21.45 576 21.50 23 12.69
2019-09-19 2356 8887835 3296 191207485 21.50 21.60 21.40 21.50 0.05 0.23% 21.50 30 21.55 120 12.72
2019-09-20 2356 11298645 2992 244383631 21.50 21.75 21.45 21.65 0.15 0.7% 21.65 20 21.70 404 12.81
2019-09-23 2356 5165475 2190 112301180 21.65 21.85 21.65 21.80 0.15 0.69% 21.75 15 21.80 184 12.90
2019-09-24 2356 4907237 2099 107309479 21.80 22.00 21.80 21.90 0.10 0.46% 21.85 79 21.90 30 12.96
2019-09-25 2356 5146082 1971 112652916 22.00 22.05 21.80 21.90 0.00 0% 21.85 6 21.90 268 12.96
2019-09-26 2356 5255910 2107 115079652 22.00 22.00 21.80 21.90 0.00 0% 21.90 10 21.95 365 12.96
2019-09-27 2356 6946103 3543 149612362 21.90 21.90 21.40 21.40 0.50 -2.28% 21.40 332 21.45 63 12.66
2019-10-01 2356 8028459 2666 176148588 22.00 22.25 21.70 21.85 0.45 2.1% 21.85 6 21.90 330 12.93
2019-10-02 2356 3569153 984 77775258 21.80 21.85 21.70 21.85 0.00 0% 21.80 53 21.85 240 12.93
2019-10-03 2356 4004716 1591 86368061 21.55 21.65 21.50 21.55 0.30 -1.37% 21.55 265 21.60 22 12.75
2019-10-04 2356 3223969 1224 70146599 21.70 21.85 21.60 21.85 0.30 1.39% 21.80 13 21.85 218 12.93
2019-10-07 2356 3827915 1332 83568126 21.90 21.95 21.75 21.85 0.00 0% 21.80 8 21.85 9 12.93
2019-10-08 2356 4291761 2159 93685529 21.85 21.90 21.75 21.85 0.00 0% 21.80 23 21.85 44 12.93
2019-10-09 2356 8323531 3091 179857774 21.75 21.80 21.50 21.55 0.30 -1.37% 21.50 541 21.55 43 12.75
2019-10-14 2356 11744590 4816 250958099 21.60 21.65 21.20 21.30 0.25 -1.16% 21.25 483 21.30 1051 12.60
2019-10-15 2356 7370366 2372 157116793 21.30 21.40 21.25 21.40 0.10 0.47% 21.35 139 21.40 149 12.66
2019-10-16 2356 5954891 2842 128589725 21.40 21.70 21.40 21.70 0.30 1.4% 21.65 11 21.70 361 12.84
2019-10-17 2356 4996305 1985 108643896 21.75 21.80 21.60 21.80 0.10 0.46% 21.75 116 21.80 370 12.90
2019-10-18 2356 7261604 1888 158463098 21.85 21.95 21.75 21.75 0.05 -0.23% 21.75 230 21.80 3 12.87
2019-10-21 2356 5449050 1680 118989522 21.85 21.90 21.75 21.90 0.15 0.69% 21.85 23 21.90 559 12.96
2019-10-22 2356 7307917 2470 160555174 21.95 22.05 21.90 21.95 0.05 0.23% 21.95 27 22.00 75 12.99
2019-10-23 2356 12270526 4032 271865917 22.00 22.35 22.00 22.15 0.20 0.91% 22.10 267 22.15 121 13.11
2019-10-24 2356 9864226 2817 218151810 22.20 22.30 22.00 22.05 0.10 -0.45% 22.05 117 22.10 79 13.05
2019-10-25 2356 4977996 2239 109702248 22.15 22.15 21.95 22.10 0.05 0.23% 22.05 83 22.10 80 13.08
2019-10-28 2356 4981154 2145 110155146 22.20 22.25 22.00 22.15 0.05 0.23% 22.10 14 22.15 603 13.11
2019-10-29 2356 5275857 2436 116684879 22.25 22.25 22.00 22.10 0.05 -0.23% 22.10 69 22.15 531 13.08
2019-10-30 2356 5182733 2325 114025038 22.10 22.15 21.95 22.00 0.10 -0.45% 21.95 140 22.00 208 13.02
2019-10-31 2356 4419410 1791 97503380 22.00 22.10 22.00 22.10 0.10 0.45% 22.05 315 22.10 384 13.08
2019-11-01 2356 3366819 1268 74235168 22.05 22.10 22.00 22.05 0.05 -0.23% 22.05 98 22.10 185 13.05
2019-11-04 2356 8316511 3001 185300951 22.10 22.40 22.05 22.40 0.35 1.59% 22.40 43 22.45 276 13.25
2019-11-05 2356 11324566 4393 257909049 22.55 22.90 22.55 22.90 0.50 2.23% 22.90 98 22.95 616 13.55
2019-11-06 2356 5860323 2918 133200979 22.90 22.90 22.65 22.75 0.15 -0.66% 22.70 200 22.75 14 13.46
2019-11-07 2356 5711162 3131 129670942 22.80 22.85 22.60 22.70 0.05 -0.22% 22.65 125 22.70 109 13.43
2019-11-08 2356 4892846 2452 111241473 22.75 22.85 22.65 22.75 0.05 0.22% 22.75 38 22.80 636 13.46
2019-11-11 2356 8409913 3606 191834801 22.80 22.90 22.65 22.90 0.15 0.66% 22.85 14 22.90 355 13.55
2019-11-12 2356 4741509 2577 108231815 23.00 23.00 22.75 22.85 0.05 -0.22% 22.80 304 22.85 213 14.74
2019-11-13 2356 10845047 4389 242219192 22.40 22.45 22.15 22.30 0.55 -2.41% 22.30 163 22.35 431 14.39
2019-11-14 2356 6998187 2767 156223323 22.30 22.45 22.20 22.40 0.10 0.45% 22.35 37 22.40 224 14.45
2019-11-15 2356 7828259 3049 177786323 22.50 22.85 22.45 22.80 0.40 1.79% 22.80 41 22.85 414 14.71
2019-11-18 2356 9865811 4068 227397852 22.85 23.15 22.80 23.15 0.35 1.54% 23.15 9 23.20 996 14.94
2019-11-19 2356 5879489 2616 136335353 23.05 23.30 23.05 23.25 0.10 0.43% 23.20 122 23.25 296 15.00
2019-11-20 2356 4762994 2233 110324104 23.25 23.30 23.10 23.15 0.10 -0.43% 23.15 36 23.20 241 14.94
2019-11-21 2356 5450115 2899 124985610 22.90 23.05 22.80 23.05 0.10 -0.43% 23.00 4 23.05 101 14.87
2019-11-22 2356 4470856 2411 103767286 23.10 23.30 23.05 23.25 0.20 0.87% 23.20 58 23.25 13 15.00
2019-11-25 2356 5080478 2696 118338150 23.30 23.45 23.20 23.30 0.05 0.22% 23.25 1 23.30 308 15.03
2019-11-26 2356 16004394 2689 374015513 23.40 23.45 23.20 23.40 0.10 0.43% 23.40 8 23.45 872 15.10
2019-11-27 2356 7543699 3386 174436591 23.40 23.40 23.00 23.05 0.35 -1.5% 23.05 364 23.10 40 14.87
2019-11-28 2356 2833688 1767 65476481 23.05 23.15 23.05 23.10 0.05 0.22% 23.05 468 23.10 93 14.90
2019-11-29 2356 6193459 2987 142192601 23.10 23.15 22.80 22.85 0.25 -1.08% 22.85 137 22.90 165 14.74
2019-12-02 2356 3823797 1807 87367733 23.00 23.00 22.75 22.90 0.05 0.22% 22.85 3 22.90 90 14.77
2019-12-03 2356 3882255 2202 89420486 22.90 23.20 22.75 23.15 0.25 1.09% 23.10 16 23.15 103 14.94
2019-12-04 2356 4787069 2284 110511175 23.10 23.20 22.85 23.20 0.05 0.22% 23.15 69 23.20 214 14.97
2019-12-05 2356 5924822 3068 136660006 23.00 23.20 22.95 23.05 0.15 -0.65% 23.00 57 23.05 149 14.87
2019-12-06 2356 5522011 2473 127656444 23.00 23.25 23.00 23.20 0.15 0.65% 23.15 25 23.20 72 14.97
2019-12-09 2356 3330793 1348 77133357 23.20 23.25 23.05 23.15 0.05 -0.22% 23.10 30 23.15 125 14.94
2019-12-10 2356 4396502 1881 100726396 23.00 23.00 22.85 22.90 0.25 -1.08% 22.85 362 22.90 5 14.77
2019-12-11 2356 3145329 1466 72080159 22.90 23.00 22.80 23.00 0.10 0.44% 22.95 43 23.00 255 14.84
2019-12-12 2356 3548161 1784 81420451 23.00 23.00 22.85 22.90 0.10 -0.43% 22.90 3 22.95 53 14.77
2019-12-13 2356 4404384 2237 101108570 22.90 23.05 22.90 22.95 0.05 0.22% 22.95 2 23.00 425 14.81
2019-12-16 2356 6554189 2545 150381542 23.00 23.20 22.80 22.80 0.15 -0.65% 22.80 799 22.90 25 14.71
2019-12-17 2356 7707899 3221 175785468 22.80 22.90 22.65 22.90 0.10 0.44% 22.85 133 22.90 61 14.77
2019-12-18 2356 7629693 2915 176427770 22.95 23.25 22.90 23.25 0.35 1.53% 23.20 22 23.25 353 15.00
2019-12-19 2356 4752596 1931 110241702 23.30 23.35 23.10 23.20 0.05 -0.22% 23.15 301 23.20 77 14.97
2019-12-20 2356 13809401 2422 317795120 23.20 23.30 22.90 22.90 0.30 -1.29% 22.90 149 23.00 189 14.77
2019-12-23 2356 5339192 1445 123865438 23.00 23.30 23.00 23.30 0.40 1.75% 23.25 16 23.30 826 15.03
2019-12-24 2356 5633088 1565 130981470 23.35 23.40 23.15 23.15 0.15 -0.64% 23.10 541 23.15 115 14.94
2019-12-25 2356 3638572 1387 84944758 23.15 23.45 23.15 23.30 0.15 0.65% 23.30 19 23.35 43 15.03
2019-12-26 2356 1401356 648 32676325 23.30 23.35 23.25 23.35 0.05 0.21% 23.30 500 23.35 231 15.06
2019-12-27 2356 5532160 2319 129734715 23.45 23.55 23.35 23.40 0.05 0.21% 23.35 171 23.40 39 15.10
2019-12-30 2356 5365710 2419 123709730 23.40 23.40 22.95 23.00 0.40 -1.71% 23.00 61 23.05 193 14.84
2019-12-31 2356 3873731 1639 88698821 23.00 23.00 22.85 22.85 0.15 -0.65% 22.85 629 22.90 864 14.74